Applied Materials (NQ: AMAT )

186.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 126.12 127.56 125.28 125.49 7,531,239 +0.45(+0.36%)
Sep 29, 2021 129.46 130.66 124.82 125.04 11,001,944 -4.50(-3.48%)
Sep 28, 2021 134.15 136.07 129.20 129.54 13,196,757 -9.60(-6.90%)
Sep 27, 2021 136.09 139.66 136.03 139.15 5,371,434 +0.80(+0.58%)
Sep 24, 2021 135.90 138.79 135.66 138.35 3,826,204 +0.79(+0.57%)
Sep 23, 2021 135.82 138.57 135.22 137.56 5,765,472 +2.93(+2.18%)
Sep 22, 2021 132.76 135.31 132.14 134.62 6,507,792 +2.85(+2.16%)
Sep 21, 2021 133.68 133.78 130.09 131.78 5,931,157 -0.35(-0.27%)
Sep 20, 2021 133.12 133.25 130.19 132.13 9,048,594 -5.13(-3.74%)
Sep 17, 2021 139.40 139.40 135.87 137.25 11,165,448 -3.21(-2.28%)
Sep 16, 2021 136.83 140.99 135.67 140.46 8,684,470 +2.79(+2.03%)
Sep 15, 2021 136.47 137.78 133.98 137.67 6,260,215 +1.06(+0.78%)
Sep 14, 2021 134.63 138.23 134.44 136.61 8,281,264 +0.68(+0.50%)
Sep 13, 2021 135.23 137.74 134.10 135.93 8,724,422 +2.53(+1.90%)
Sep 10, 2021 134.80 137.25 133.19 133.40 9,294,735 +1.79(+1.36%)
Sep 09, 2021 129.68 132.43 129.57 131.60 6,983,402 +1.40(+1.08%)
Sep 08, 2021 132.28 132.52 128.43 130.20 7,630,998 -2.86(-2.15%)
Sep 07, 2021 133.21 133.72 130.38 133.05 5,694,153 +0.64(+0.49%)
Sep 03, 2021 130.47 133.00 129.99 132.41 4,963,150 +1.34(+1.03%)
Sep 02, 2021 131.34 132.53 130.51 131.06 5,275,343 +0.97(+0.74%)
Sep 01, 2021 132.26 132.62 129.89 130.10 6,421,623 -1.63(-1.24%)
Aug 31, 2021 133.01 133.16 130.19 131.73 5,729,338 -0.90(-0.68%)
Aug 30, 2021 134.11 134.42 131.97 132.62 4,748,084 -0.49(-0.37%)
Aug 27, 2021 129.66 133.70 129.51 133.11 8,631,204 +3.96(+3.06%)
Aug 26, 2021 129.44 130.46 128.28 129.15 4,059,261 -0.32(-0.25%)
Aug 25, 2021 128.23 130.82 128.13 129.48 6,906,474 +1.59(+1.24%)
Aug 24, 2021 128.25 129.78 127.10 127.89 6,531,378 -0.06(-0.05%)
Aug 23, 2021 124.85 127.95 124.36 127.95 7,920,222 +4.17(+3.37%)
Aug 20, 2021 126.87 128.43 121.87 123.77 14,087,356 -1.95(-1.55%)
Aug 19, 2021 122.82 126.49 121.90 125.72 9,239,329 +1.78(+1.44%)
Aug 18, 2021 125.34 128.09 123.75 123.94 6,946,685 -1.39(-1.11%)
Aug 17, 2021 126.54 127.31 123.29 125.33 8,435,309 -2.81(-2.19%)
Aug 16, 2021 125.94 128.49 125.62 128.14 10,701,772 +1.74(+1.38%)
Aug 13, 2021 125.65 126.92 125.11 126.40 9,056,515 +0.66(+0.53%)
Aug 12, 2021 128.44 128.46 124.25 125.74 13,634,186 -5.45(-4.15%)
Aug 11, 2021 134.78 134.85 129.03 131.19 9,895,585 -3.15(-2.35%)
Aug 10, 2021 139.05 139.15 131.65 134.34 6,577,622 -3.83(-2.77%)
Aug 09, 2021 139.62 139.82 137.64 138.17 4,137,972 -0.63(-0.46%)
Aug 06, 2021 137.90 139.30 137.77 138.81 3,950,059 +0.36(+0.26%)
Aug 05, 2021 139.56 140.00 137.35 138.44 4,398,986 -0.43(-0.31%)
Aug 04, 2021 139.15 140.80 137.99 138.87 5,585,033 +0.54(+0.39%)
Aug 03, 2021 138.70 139.50 136.46 138.33 5,742,331 +0.15(+0.11%)
Aug 02, 2021 137.24 141.34 137.09 138.18 10,511,465 +2.02(+1.49%)
Jul 30, 2021 132.82 137.59 132.79 136.16 8,793,388 +2.36(+1.77%)
Jul 29, 2021 131.76 134.14 129.91 133.79 5,528,654 +0.28(+0.21%)
Jul 28, 2021 131.97 134.16 131.36 133.51 5,180,399 +2.25(+1.71%)
Jul 27, 2021 133.92 133.92 128.03 131.26 6,519,257 -3.48(-2.58%)
Jul 26, 2021 134.50 136.11 133.74 134.75 4,766,958 +0.05(+0.04%)
Jul 23, 2021 134.23 135.25 132.85 134.70 4,466,066 +1.22(+0.91%)
Jul 22, 2021 133.31 135.01 132.69 133.48 5,716,954 -0.80(-0.59%)
Jul 21, 2021 129.24 134.54 128.96 134.28 6,650,414 +5.87(+4.57%)
Jul 20, 2021 125.72 129.53 124.36 128.41 7,622,850 +3.26(+2.60%)
Jul 19, 2021 121.37 125.25 120.54 125.15 9,180,761 +0.43(+0.34%)
Jul 16, 2021 130.39 130.96 124.47 124.72 8,417,458 -4.88(-3.77%)
Jul 15, 2021 131.34 132.27 128.05 129.61 7,252,510 -2.38(-1.81%)
Jul 14, 2021 134.47 136.11 131.76 131.99 6,147,277 -0.62(-0.47%)
Jul 13, 2021 132.33 133.28 131.12 132.62 5,726,894 -0.50(-0.37%)
Jul 12, 2021 132.32 133.34 131.04 133.11 5,609,734 +1.85(+1.41%)
Jul 09, 2021 129.81 131.73 128.53 131.26 5,922,536 +2.31(+1.79%)
Jul 08, 2021 128.09 130.77 126.25 128.96 7,985,858 -2.28(-1.73%)
Jul 07, 2021 134.78 135.00 130.41 131.23 6,121,340 -1.86(-1.40%)
Jul 06, 2021 135.53 137.31 131.19 133.09 7,636,717 -1.34(-1.00%)
Jul 02, 2021 136.16 136.73 133.81 134.44 5,446,526 +0.21(+0.15%)
Jul 01, 2021 137.88 138.36 133.88 134.23 7,905,299 -4.33(-3.12%)
Jun 30, 2021 138.16 138.79 136.29 138.56 6,127,747 +0.47(+0.34%)
Jun 29, 2021 136.66 138.94 136.61 138.09 5,487,020 +0.90(+0.66%)
Jun 28, 2021 135.04 137.61 134.21 137.19 7,176,714 +4.67(+3.52%)
Jun 25, 2021 134.97 135.46 131.73 132.52 7,478,314 -2.01(-1.50%)
Jun 24, 2021 133.31 134.74 133.03 134.53 6,546,198 +2.69(+2.04%)
Jun 23, 2021 130.68 132.54 130.66 131.85 6,502,432 +2.00(+1.54%)
Jun 22, 2021 129.24 130.82 128.05 129.84 5,837,955 +0.38(+0.29%)
Jun 21, 2021 127.65 129.98 126.80 129.46 6,149,115 +1.77(+1.39%)
Jun 18, 2021 131.60 132.59 127.11 127.69 13,625,722 -5.92(-4.43%)
Jun 17, 2021 132.87 134.91 131.41 133.61 7,901,814 +0.32(+0.24%)
Jun 16, 2021 135.75 136.51 132.37 133.29 8,248,793 -1.61(-1.20%)
Jun 15, 2021 135.38 136.82 134.47 134.90 6,225,586 -0.38(-0.28%)
Jun 14, 2021 133.11 135.79 132.09 135.28 6,227,777 +2.15(+1.61%)
Jun 11, 2021 133.24 133.45 131.59 133.13 6,246,114 -0.33(-0.25%)
Jun 10, 2021 132.21 134.45 131.65 133.46 6,333,004 +2.44(+1.86%)
Jun 09, 2021 133.16 133.76 130.94 131.02 7,073,888 -1.18(-0.89%)
Jun 08, 2021 136.56 136.96 131.59 132.20 8,349,151 -3.03(-2.24%)
Jun 07, 2021 135.70 135.93 134.47 135.22 6,105,966 -0.86(-0.63%)
Jun 04, 2021 134.02 137.05 133.91 136.08 6,847,359 +3.38(+2.54%)
Jun 03, 2021 133.70 134.31 131.45 132.70 8,418,898 -2.56(-1.89%)
Jun 02, 2021 134.33 136.58 133.23 135.26 6,578,138 +0.78(+0.58%)
Jun 01, 2021 135.25 138.29 133.56 134.48 9,080,558 +0.08(+0.06%)
May 28, 2021 135.42 135.70 134.10 134.41 7,388,756 +0.30(+0.23%)
May 27, 2021 132.28 134.47 132.24 134.10 10,915,270 +0.89(+0.67%)
May 26, 2021 134.25 135.22 132.54 133.21 10,869,695 -0.35(-0.26%)
May 25, 2021 132.54 135.16 132.04 133.56 13,122,006 +2.84(+2.17%)
May 24, 2021 126.46 131.74 125.88 130.72 11,734,997 +5.75(+4.60%)
May 21, 2021 126.13 126.94 123.38 124.97 14,672,823 -1.60(-1.27%)
May 20, 2021 123.18 126.93 121.65 126.58 18,743,260 +5.35(+4.41%)
May 19, 2021 115.03 121.50 114.42 121.22 10,708,033 +2.90(+2.45%)
May 18, 2021 121.75 121.80 118.20 118.32 7,755,495 -1.71(-1.42%)
May 17, 2021 118.50 120.08 116.92 120.03 9,654,478 -1.22(-1.01%)
May 14, 2021 118.40 122.19 116.81 121.25 12,788,747 +4.77(+4.09%)
May 13, 2021 115.09 117.99 114.51 116.48 14,639,946 +4.90(+4.39%)
May 12, 2021 115.91 117.54 111.11 111.59 19,194,860 -8.42(-7.02%)
May 11, 2021 116.56 120.78 114.25 120.01 15,733,962 -1.11(-0.91%)
May 10, 2021 128.13 128.13 120.94 121.12 10,770,253 -8.02(-6.21%)
May 07, 2021 128.75 130.25 127.87 129.14 7,747,936 +1.18(+0.93%)
May 06, 2021 125.92 128.11 124.10 127.95 7,482,774 +1.40(+1.10%)
May 05, 2021 127.95 128.72 125.17 126.56 7,489,496 +1.53(+1.22%)
May 04, 2021 126.27 126.94 121.73 125.03 14,612,796 -4.01(-3.11%)
May 03, 2021 130.40 131.72 127.93 129.04 7,977,359 +0.14(+0.11%)
Apr 30, 2021 128.22 130.55 127.64 128.91 8,948,203 -2.60(-1.98%)
Apr 29, 2021 133.32 133.66 129.28 131.51 6,863,299 -0.29(-0.22%)
Apr 28, 2021 132.72 132.99 130.71 131.80 6,353,364 -1.06(-0.80%)
Apr 27, 2021 134.19 134.29 131.67 132.86 5,936,586 -0.51(-0.38%)
Apr 26, 2021 130.97 134.70 130.35 133.37 8,158,032 +2.37(+1.81%)
Apr 23, 2021 129.66 131.30 128.95 131.00 8,320,723 +3.02(+2.36%)
Apr 22, 2021 130.91 131.85 126.71 127.97 11,820,845 -3.21(-2.44%)
Apr 21, 2021 126.41 131.29 125.30 131.18 12,459,454 +6.28(+5.02%)
Apr 20, 2021 125.67 127.90 124.63 124.91 7,804,880 -2.23(-1.76%)
Apr 19, 2021 129.57 131.40 125.01 127.14 13,200,741 -2.76(-2.12%)
Apr 16, 2021 129.68 130.88 129.20 129.90 7,913,041 -0.66(-0.51%)
Apr 15, 2021 132.10 132.24 129.04 130.56 8,511,914 +0.26(+0.20%)
Apr 14, 2021 130.81 133.21 129.42 130.30 8,370,770 -0.93(-0.71%)
Apr 13, 2021 132.72 133.06 129.38 131.23 8,268,874 +0.10(+0.07%)
Apr 12, 2021 133.87 134.75 130.66 131.13 11,469,334 -3.80(-2.81%)
Apr 09, 2021 134.36 136.16 133.55 134.93 9,921,492 -0.43(-0.32%)
Apr 08, 2021 136.58 137.62 134.25 135.36 10,536,966 +0.20(+0.15%)
Apr 07, 2021 136.23 137.81 132.90 135.15 14,096,450 -0.39(-0.29%)
Apr 06, 2021 139.76 141.14 133.03 135.54 18,530,154 -3.41(-2.45%)
Apr 05, 2021 141.33 141.82 137.68 138.95 14,783,641 +1.49(+1.08%)
Apr 01, 2021 134.18 138.28 133.27 137.47 16,399,102 +7.69(+5.93%)
Mar 31, 2021 126.25 131.62 125.30 129.77 19,128,758 +6.64(+5.40%)
Mar 30, 2021 121.31 124.23 120.31 123.13 8,204,464 +1.02(+0.84%)
Mar 29, 2021 123.40 124.17 119.93 122.11 10,850,187 -2.85(-2.28%)
Mar 26, 2021 116.24 125.28 115.76 124.95 14,450,981 +8.66(+7.45%)
Mar 25, 2021 115.36 117.03 112.89 116.29 10,683,119 -1.34(-1.14%)
Mar 24, 2021 119.14 122.19 116.97 117.63 20,845,602 +4.58(+4.06%)
Mar 23, 2021 116.46 116.76 112.25 113.05 8,499,424 -2.87(-2.47%)
Mar 22, 2021 114.23 118.00 113.62 115.91 11,650,047 +4.34(+3.89%)
Mar 19, 2021 111.23 113.71 108.93 111.57 13,429,408 +0.56(+0.51%)
Mar 18, 2021 114.48 115.38 110.84 111.00 9,310,284 -5.46(-4.69%)
Mar 17, 2021 112.86 117.67 111.61 116.46 8,587,465 +1.36(+1.18%)
Mar 16, 2021 113.68 117.80 113.57 115.10 10,685,506 +3.52(+3.15%)
Mar 15, 2021 111.34 112.12 109.86 111.59 7,275,239 +0.57(+0.52%)
Mar 12, 2021 111.27 113.11 110.08 111.02 7,645,063 -2.82(-2.47%)
Mar 11, 2021 113.90 114.47 112.33 113.83 7,941,278 +4.38(+4.00%)
Mar 10, 2021 112.67 113.16 109.35 109.45 9,077,174 -1.50(-1.35%)
Mar 09, 2021 107.10 111.66 106.28 110.95 12,392,436 +8.30(+8.08%)
Mar 08, 2021 109.57 110.85 102.48 102.65 12,441,579 -7.55(-6.85%)
Mar 05, 2021 108.39 111.06 102.62 110.20 10,256,594 +5.06(+4.81%)
Mar 04, 2021 112.03 113.15 104.06 105.14 12,776,063 -6.99(-6.24%)
Mar 03, 2021 114.89 116.42 111.80 112.13 7,460,037 -2.00(-1.75%)
Mar 02, 2021 118.35 118.42 113.88 114.13 6,690,519 -4.61(-3.89%)
Mar 01, 2021 117.71 118.97 116.04 118.75 7,209,584 +3.94(+3.44%)
Feb 26, 2021 113.19 116.80 110.19 114.80 11,969,475 +4.14(+3.74%)
Feb 25, 2021 117.70 117.75 110.34 110.67 11,676,828 -8.63(-7.23%)
Feb 24, 2021 111.75 119.50 111.14 119.29 10,387,935 +6.69(+5.94%)
Feb 23, 2021 109.35 114.21 107.31 112.60 9,679,926 +0.88(+0.79%)
Feb 22, 2021 114.37 116.22 111.12 111.72 8,091,214 -4.10(-3.54%)
Feb 19, 2021 117.90 120.70 115.27 115.82 21,716,322 +5.85(+5.32%)
Feb 18, 2021 110.52 112.10 109.01 109.97 8,440,613 -2.21(-1.97%)
Feb 17, 2021 112.91 113.49 108.67 112.18 7,455,420 -2.56(-2.23%)
Feb 16, 2021 114.90 117.44 114.10 114.74 9,546,605 +1.60(+1.41%)
Feb 12, 2021 109.55 114.23 108.28 113.14 8,413,978 +3.59(+3.27%)
Feb 11, 2021 104.15 110.81 104.02 109.55 12,518,566 +6.90(+6.72%)
Feb 10, 2021 103.68 104.90 101.83 102.65 5,154,003 +0.48(+0.47%)
Feb 09, 2021 102.97 104.09 101.58 102.17 5,948,855 -0.78(-0.76%)
Feb 08, 2021 98.74 103.01 98.66 102.95 6,826,419 +5.31(+5.44%)
Feb 05, 2021 101.66 101.99 97.62 97.64 6,548,903 -2.45(-2.45%)
Feb 04, 2021 97.15 100.57 97.15 100.09 6,554,569 +3.27(+3.37%)
Feb 03, 2021 101.14 101.23 96.78 96.82 5,565,665 -3.61(-3.59%)
Feb 02, 2021 99.85 100.77 98.67 100.43 5,267,462 +2.31(+2.35%)
Feb 01, 2021 96.22 99.03 94.70 98.12 9,365,344 +4.39(+4.69%)
Jan 29, 2021 96.88 97.40 93.14 93.73 8,193,246 -4.33(-4.42%)
Jan 28, 2021 98.10 100.20 96.92 98.07 7,664,542 +2.49(+2.61%)
Jan 27, 2021 98.99 100.89 95.09 95.57 10,084,783 -6.74(-6.59%)
Jan 26, 2021 105.53 105.57 102.06 102.31 6,214,263 -2.51(-2.40%)
Jan 25, 2021 104.23 106.74 103.74 104.82 8,702,896 +1.73(+1.68%)
Jan 22, 2021 104.75 106.41 103.01 103.09 6,402,850 -1.59(-1.52%)
Jan 21, 2021 105.78 105.95 103.03 104.68 7,497,799 +0.13(+0.12%)
Jan 20, 2021 106.75 107.50 101.95 104.55 10,231,418 -1.34(-1.26%)
Jan 19, 2021 101.89 106.24 101.21 105.89 9,654,637 +5.89(+5.89%)
Jan 15, 2021 101.95 102.20 98.07 99.99 9,263,689 -2.58(-2.51%)
Jan 14, 2021 99.69 103.35 99.57 102.57 12,026,266 +7.51(+7.90%)
Jan 13, 2021 97.43 97.43 94.97 95.06 5,474,737 -1.90(-1.96%)
Jan 12, 2021 95.53 97.79 95.21 96.96 7,408,931 +1.99(+2.09%)
Jan 11, 2021 91.73 95.30 91.31 94.97 8,620,348 +2.33(+2.51%)
Jan 08, 2021 93.35 94.82 91.99 92.65 9,344,658 +0.97(+1.06%)
Jan 07, 2021 89.32 92.16 89.18 91.68 9,057,226 +3.62(+4.11%)
Jan 06, 2021 85.60 89.10 85.59 88.06 10,124,455 +1.19(+1.37%)
Jan 05, 2021 83.77 86.89 83.77 86.87 7,204,718 +2.65(+3.14%)
Jan 04, 2021 84.58 86.58 83.52 84.22 8,711,928 +0.55(+0.66%)
Dec 31, 2020 83.67 83.67 83.67 6,489,810 -0.66(-0.78%)
Dec 30, 2020 82.78 84.90 82.56 84.33 6,489,810 +2.63(+3.22%)
Dec 29, 2020 82.43 82.52 80.98 81.70 4,658,971 -0.58(-0.71%)
Dec 28, 2020 83.74 84.09 81.98 82.28 3,113,233 -0.45(-0.54%)
Dec 24, 2020 82.16 82.79 81.63 82.73 1,453,420 +1.26(+1.55%)
Dec 23, 2020 83.67 83.86 81.40 81.47 4,730,139 -1.56(-1.88%)
Dec 22, 2020 83.91 83.97 82.93 83.03 4,023,865 -0.75(-0.89%)
Dec 21, 2020 81.82 83.89 81.24 83.78 5,390,114 +0.31(+0.37%)
Dec 18, 2020 84.99 85.46 82.73 83.46 15,062,417 -1.37(-1.61%)
Dec 17, 2020 86.41 86.52 84.47 84.83 5,734,237 -1.02(-1.19%)
Dec 16, 2020 85.62 86.53 84.63 85.85 5,990,124 +0.08(+0.09%)
Dec 15, 2020 87.16 87.85 85.27 85.77 6,373,838 -0.03(-0.03%)
Dec 14, 2020 85.80 87.76 85.63 85.80 6,626,755 +0.19(+0.23%)
Dec 11, 2020 84.40 85.89 83.95 85.61 5,957,984 +0.40(+0.47%)
Dec 10, 2020 84.35 85.91 83.82 85.21 5,910,776 +0.07(+0.08%)
Dec 09, 2020 86.84 87.35 84.52 85.14 7,237,071 -1.87(-2.15%)
Dec 08, 2020 86.51 87.51 86.32 87.01 4,850,436 +0.59(+0.68%)
Dec 07, 2020 86.55 86.73 85.14 86.42 5,694,555 +0.29(+0.34%)
Dec 04, 2020 84.27 86.21 84.01 86.13 7,093,098 +2.66(+3.18%)
Dec 03, 2020 83.13 84.38 83.07 83.47 4,975,649 +0.79(+0.95%)
Dec 02, 2020 81.14 82.98 81.06 82.69 5,437,839 +0.99(+1.21%)
Dec 01, 2020 80.52 82.04 80.35 81.70 7,262,868 +1.74(+2.17%)
Nov 30, 2020 79.50 80.07 78.25 79.96 7,778,766 -0.17(-0.22%)
Nov 27, 2020 79.32 80.98 79.19 80.14 3,195,648 +1.47(+1.87%)
Nov 25, 2020 80.36 80.49 78.60 78.67 5,692,075 -1.75(-2.18%)
Nov 24, 2020 78.53 80.60 77.39 80.42 9,829,550 +2.38(+3.04%)
Nov 23, 2020 74.62 78.12 74.62 78.05 9,059,729 +3.66(+4.92%)
Nov 20, 2020 74.85 76.17 74.34 74.39 7,849,050 -0.51(-0.68%)
Nov 19, 2020 72.97 75.15 72.24 74.89 9,270,570 +1.49(+2.03%)
Nov 18, 2020 72.41 74.33 72.32 73.40 10,975,324 +1.51(+2.10%)
Nov 17, 2020 71.30 72.08 70.62 71.89 5,625,909 -0.11(-0.15%)
Nov 16, 2020 70.54 72.04 70.16 72.00 8,381,699 +1.61(+2.29%)
Nov 13, 2020 69.86 71.47 69.12 70.38 10,533,727 +2.91(+4.31%)
Nov 12, 2020 68.50 68.78 67.11 67.47 8,837,508 -1.31(-1.91%)
Nov 11, 2020 67.86 69.31 67.55 68.79 8,344,730 +1.71(+2.55%)
Nov 10, 2020 68.58 69.10 66.79 67.08 8,489,285 -1.85(-2.68%)
Nov 09, 2020 70.76 73.40 68.88 68.92 10,502,429 +0.74(+1.09%)
Nov 06, 2020 66.60 68.50 66.07 68.18 8,937,783 +0.56(+0.83%)
Nov 05, 2020 63.80 67.72 63.71 67.62 13,565,993 +4.92(+7.85%)
Nov 04, 2020 61.32 63.02 60.06 62.70 10,138,315 +2.93(+4.90%)
Nov 03, 2020 58.96 60.36 58.96 59.77 10,309,015 +1.45(+2.49%)
Nov 02, 2020 57.95 58.45 57.54 58.32 7,733,134 +1.06(+1.86%)
Oct 30, 2020 56.78 57.30 56.32 57.25 7,591,881 -0.26(-0.45%)
Oct 29, 2020 55.32 58.22 55.05 57.52 6,531,224 +2.11(+3.80%)
Oct 28, 2020 55.85 56.28 54.97 55.41 9,286,482 -1.46(-2.57%)
Oct 27, 2020 57.79 57.99 56.81 56.87 4,785,954 -0.66(-1.14%)
Oct 26, 2020 58.32 58.48 56.69 57.52 6,947,164 -1.39(-2.36%)
Oct 23, 2020 59.64 60.10 58.64 58.92 6,745,028 -0.72(-1.22%)
Oct 22, 2020 59.67 60.08 58.83 59.64 6,221,520 -0.40(-0.66%)
Oct 21, 2020 60.32 60.76 59.84 60.04 6,389,816 -0.14(-0.24%)
Oct 20, 2020 60.58 60.91 59.95 60.18 4,634,406 +0.20(+0.34%)
Oct 19, 2020 61.06 61.50 59.75 59.98 5,955,709 -0.92(-1.51%)
Oct 16, 2020 61.63 61.80 60.32 60.90 7,077,107 -0.49(-0.80%)
Oct 15, 2020 60.32 61.57 59.95 61.39 6,618,130 -0.45(-0.73%)
Oct 14, 2020 62.73 63.01 61.31 61.85 6,024,928 -0.69(-1.10%)
Oct 13, 2020 63.06 63.24 62.01 62.53 7,437,878 +0.01(+0.02%)
Oct 12, 2020 61.92 62.95 61.85 62.52 7,263,910 +1.34(+2.20%)
Oct 09, 2020 61.18 61.68 60.96 61.18 6,586,851 +0.67(+1.10%)
Oct 08, 2020 59.64 60.61 59.32 60.51 5,598,291 +1.43(+2.42%)
Oct 07, 2020 59.45 59.73 58.89 59.08 5,519,484 +0.70(+1.19%)
Oct 06, 2020 58.32 60.09 58.16 58.38 7,187,118 -0.19(-0.33%)
Oct 05, 2020 56.96 58.61 56.80 58.58 6,925,672 +2.31(+4.11%)
Oct 02, 2020 57.12 57.67 56.25 56.27 7,349,080 -2.36(-4.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.