Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 138.65 139.29 136.78 139.05 6,106,084 +0.47(+0.34%)
Jun 29, 2021 137.15 139.43 137.09 138.58 5,467,622 +0.91(+0.66%)
Jun 28, 2021 135.52 138.10 134.69 137.68 7,151,342 +4.69(+3.52%)
Jun 25, 2021 135.45 135.94 132.20 132.99 7,451,876 -2.02(-1.50%)
Jun 24, 2021 133.78 135.22 133.50 135.01 6,523,055 +2.69(+2.04%)
Jun 23, 2021 131.14 133.01 131.12 132.31 6,479,444 +2.01(+1.54%)
Jun 22, 2021 129.70 131.28 128.51 130.30 5,817,317 +0.38(+0.29%)
Jun 21, 2021 128.11 130.44 127.25 129.92 6,127,377 +1.78(+1.39%)
Jun 18, 2021 132.07 133.06 127.56 128.15 13,577,552 -5.94(-4.43%)
Jun 17, 2021 133.34 135.39 131.88 134.08 7,873,880 +0.32(+0.24%)
Jun 16, 2021 136.23 136.99 132.84 133.76 8,219,632 -1.62(-1.20%)
Jun 15, 2021 135.86 137.31 134.95 135.38 6,203,578 -0.38(-0.28%)
Jun 14, 2021 133.59 136.27 132.56 135.76 6,205,761 +2.16(+1.62%)
Jun 11, 2021 133.71 133.93 132.05 133.60 6,224,032 -0.33(-0.25%)
Jun 10, 2021 132.68 134.92 132.12 133.94 6,310,615 +2.45(+1.86%)
Jun 09, 2021 133.63 134.24 131.41 131.49 7,048,880 -1.18(-0.89%)
Jun 08, 2021 137.04 137.44 132.06 132.67 8,319,635 -3.04(-2.24%)
Jun 07, 2021 136.18 136.41 134.94 135.70 6,084,380 -0.86(-0.63%)
Jun 04, 2021 134.49 137.54 134.38 136.56 6,823,152 +3.39(+2.54%)
Jun 03, 2021 134.17 134.79 131.91 133.18 8,389,135 -2.57(-1.89%)
Jun 02, 2021 134.81 137.06 133.70 135.74 6,554,882 +0.78(+0.58%)
Jun 01, 2021 135.73 138.78 134.03 134.96 9,048,456 +0.08(+0.06%)
May 28, 2021 135.90 136.18 134.58 134.88 7,362,636 +0.30(+0.22%)
May 27, 2021 132.75 134.94 132.71 134.58 10,876,682 +0.90(+0.67%)
May 26, 2021 134.73 135.70 133.01 133.68 10,831,268 -0.35(-0.26%)
May 25, 2021 133.01 135.64 132.51 134.03 13,075,616 +2.85(+2.17%)
May 24, 2021 126.91 132.21 126.32 131.19 11,693,511 +5.77(+4.60%)
May 21, 2021 126.58 127.39 123.82 125.42 14,620,951 -1.61(-1.27%)
May 20, 2021 123.61 127.38 122.08 127.03 18,676,998 +5.37(+4.41%)
May 19, 2021 115.44 121.93 114.82 121.65 10,670,177 +2.91(+2.45%)
May 18, 2021 122.18 122.23 118.62 118.74 7,728,077 -1.72(-1.42%)
May 17, 2021 118.92 120.50 117.34 120.45 9,620,347 -1.23(-1.01%)
May 14, 2021 118.82 122.63 117.23 121.68 12,743,535 +4.79(+4.09%)
May 13, 2021 115.50 118.41 114.92 116.90 14,588,190 +4.91(+4.39%)
May 12, 2021 116.32 117.96 111.51 111.98 19,127,002 -8.45(-7.02%)
May 11, 2021 116.97 121.21 114.66 120.44 15,678,338 -1.11(-0.91%)
May 10, 2021 128.59 128.59 121.37 121.55 10,732,177 -8.05(-6.21%)
May 07, 2021 129.21 130.72 128.32 129.60 7,720,545 +1.19(+0.93%)
May 06, 2021 126.37 128.56 124.54 128.41 7,456,321 +1.40(+1.10%)
May 05, 2021 128.41 129.18 125.61 127.01 7,463,018 +1.53(+1.22%)
May 04, 2021 126.71 127.39 122.16 125.47 14,561,136 -4.03(-3.11%)
May 03, 2021 130.87 132.19 128.38 129.50 7,949,157 +0.14(+0.11%)
Apr 30, 2021 128.67 131.01 128.09 129.37 8,916,569 -2.61(-1.98%)
Apr 29, 2021 133.79 134.13 129.74 131.98 6,839,035 -0.29(-0.22%)
Apr 28, 2021 133.20 133.46 131.18 132.27 6,330,903 -1.06(-0.80%)
Apr 27, 2021 134.67 134.76 132.13 133.33 5,915,598 -0.51(-0.38%)
Apr 26, 2021 131.43 135.17 130.82 133.84 8,129,191 +2.38(+1.81%)
Apr 23, 2021 130.12 131.76 129.40 131.46 8,291,307 +3.03(+2.36%)
Apr 22, 2021 131.37 132.32 127.16 128.43 11,779,055 -3.22(-2.44%)
Apr 21, 2021 126.86 131.75 125.75 131.65 12,415,407 +6.30(+5.02%)
Apr 20, 2021 126.12 128.35 125.08 125.35 7,777,288 -2.24(-1.76%)
Apr 19, 2021 130.03 131.87 125.46 127.59 13,154,073 -2.77(-2.12%)
Apr 16, 2021 130.13 131.34 129.66 130.36 7,885,066 -0.66(-0.51%)
Apr 15, 2021 132.57 132.71 129.50 131.02 8,481,822 +0.26(+0.20%)
Apr 14, 2021 131.28 133.68 129.88 130.76 8,341,177 -0.94(-0.71%)
Apr 13, 2021 133.19 133.54 129.84 131.69 8,239,642 +0.10(+0.07%)
Apr 12, 2021 134.35 135.23 131.12 131.60 11,428,787 -3.81(-2.81%)
Apr 09, 2021 134.83 136.65 134.02 135.41 9,886,417 -0.43(-0.32%)
Apr 08, 2021 137.07 138.11 134.73 135.84 10,499,715 +0.20(+0.15%)
Apr 07, 2021 136.72 138.29 133.37 135.63 14,046,615 -0.39(-0.29%)
Apr 06, 2021 140.25 141.64 133.50 136.02 18,464,644 -3.42(-2.45%)
Apr 05, 2021 141.83 142.32 138.17 139.44 14,731,376 +1.49(+1.08%)
Apr 01, 2021 134.66 138.77 133.74 137.95 16,341,127 +7.72(+5.93%)
Mar 31, 2021 126.69 132.08 125.75 130.23 19,061,132 +6.67(+5.40%)
Mar 30, 2021 121.74 124.68 120.74 123.56 8,175,459 +1.02(+0.84%)
Mar 29, 2021 123.84 124.61 120.36 122.54 10,811,829 -2.86(-2.28%)
Mar 26, 2021 116.65 125.73 116.17 125.40 14,399,892 +8.70(+7.45%)
Mar 25, 2021 115.77 117.44 113.29 116.70 10,645,351 -1.34(-1.14%)
Mar 24, 2021 119.56 122.63 117.38 118.05 20,771,906 +4.60(+4.06%)
Mar 23, 2021 116.88 117.17 112.65 113.45 8,469,376 -2.88(-2.47%)
Mar 22, 2021 114.64 118.42 114.02 116.32 11,608,861 +4.36(+3.89%)
Mar 19, 2021 111.62 114.11 109.31 111.97 13,381,932 +0.57(+0.51%)
Mar 18, 2021 114.89 115.79 111.23 111.40 9,277,370 -5.48(-4.69%)
Mar 17, 2021 113.26 118.09 112.00 116.88 8,557,105 +1.36(+1.18%)
Mar 16, 2021 114.08 118.21 113.97 115.51 10,647,730 +3.53(+3.15%)
Mar 15, 2021 111.74 112.52 110.25 111.98 7,249,519 +0.57(+0.52%)
Mar 12, 2021 111.66 113.52 110.47 111.41 7,618,035 -2.83(-2.47%)
Mar 11, 2021 114.30 114.88 112.72 114.24 7,913,204 +4.40(+4.00%)
Mar 10, 2021 113.07 113.56 109.74 109.84 9,045,083 -1.50(-1.35%)
Mar 09, 2021 107.48 112.05 106.65 111.34 12,348,625 +8.32(+8.08%)
Mar 08, 2021 109.96 111.24 102.84 103.02 12,397,595 -7.57(-6.85%)
Mar 05, 2021 108.78 111.46 102.99 110.59 10,220,334 +5.08(+4.81%)
Mar 04, 2021 112.43 113.55 104.43 105.51 12,730,896 -7.02(-6.24%)
Mar 03, 2021 115.30 116.83 112.20 112.53 7,433,664 -2.01(-1.75%)
Mar 02, 2021 118.77 118.84 114.28 114.54 6,666,866 -4.63(-3.89%)
Mar 01, 2021 118.12 119.39 116.45 119.17 7,184,096 +3.96(+3.43%)
Feb 26, 2021 113.59 117.22 110.58 115.21 11,927,160 +4.15(+3.74%)
Feb 25, 2021 118.12 118.16 110.74 111.06 11,635,547 -8.66(-7.23%)
Feb 24, 2021 112.15 119.92 111.54 119.71 10,351,210 +6.72(+5.94%)
Feb 23, 2021 109.74 114.61 107.69 113.00 9,645,705 +0.89(+0.79%)
Feb 22, 2021 114.78 116.63 111.52 112.11 8,062,609 -4.11(-3.54%)
Feb 19, 2021 118.32 121.13 115.68 116.23 21,639,550 +5.87(+5.32%)
Feb 18, 2021 110.92 112.50 109.40 110.36 8,410,773 -2.22(-1.97%)
Feb 17, 2021 113.31 113.89 109.06 112.58 7,429,063 -2.57(-2.23%)
Feb 16, 2021 115.30 117.85 114.51 115.15 9,512,856 +1.60(+1.41%)
Feb 12, 2021 109.94 114.63 108.67 113.54 8,384,232 +3.60(+3.27%)
Feb 11, 2021 104.52 111.21 104.39 109.94 12,474,310 +6.93(+6.73%)
Feb 10, 2021 104.05 105.27 102.19 103.02 5,135,782 +0.49(+0.47%)
Feb 09, 2021 103.34 104.45 101.94 102.53 5,927,825 -0.79(-0.76%)
Feb 08, 2021 99.09 103.38 99.01 103.32 6,802,286 +5.33(+5.44%)
Feb 05, 2021 102.02 102.35 97.97 97.99 6,525,751 -2.46(-2.45%)
Feb 04, 2021 97.50 100.92 97.50 100.45 6,531,397 +3.28(+3.37%)
Feb 03, 2021 101.50 101.58 97.12 97.17 5,545,989 -3.62(-3.59%)
Feb 02, 2021 100.20 101.13 99.02 100.79 5,248,840 +2.32(+2.35%)
Feb 01, 2021 96.56 99.39 95.04 98.47 9,332,235 +4.41(+4.69%)
Jan 29, 2021 97.23 97.74 93.47 94.06 8,164,281 -4.35(-4.42%)
Jan 28, 2021 98.45 100.55 97.27 98.41 7,637,446 +2.50(+2.61%)
Jan 27, 2021 99.34 101.25 95.43 95.91 10,049,130 -6.76(-6.59%)
Jan 26, 2021 105.91 105.94 102.42 102.67 6,192,294 -2.52(-2.40%)
Jan 25, 2021 104.60 107.12 104.11 105.19 8,672,129 +1.74(+1.68%)
Jan 22, 2021 105.13 106.78 103.38 103.45 6,380,214 -1.60(-1.52%)
Jan 21, 2021 106.16 106.32 103.39 105.05 7,471,293 +0.13(+0.12%)
Jan 20, 2021 107.13 107.88 102.31 104.92 10,195,247 -1.34(-1.26%)
Jan 19, 2021 102.26 106.61 101.57 106.27 9,620,505 +5.92(+5.89%)
Jan 15, 2021 102.31 102.57 98.41 100.35 9,230,939 -2.59(-2.51%)
Jan 14, 2021 100.05 103.72 99.92 102.94 11,983,750 +7.54(+7.90%)
Jan 13, 2021 97.77 97.77 95.31 95.40 5,455,382 -1.91(-1.96%)
Jan 12, 2021 95.86 98.14 95.54 97.30 7,382,739 +1.99(+2.09%)
Jan 11, 2021 92.06 95.64 91.63 95.31 8,589,873 +2.34(+2.51%)
Jan 08, 2021 93.68 95.15 92.31 92.97 9,311,622 +0.97(+1.06%)
Jan 07, 2021 89.64 92.49 89.50 92.00 9,025,206 +3.63(+4.11%)
Jan 06, 2021 85.90 89.41 85.89 88.37 10,088,663 +1.20(+1.37%)
Jan 05, 2021 84.06 87.20 84.06 87.18 7,179,247 +2.66(+3.14%)
Jan 04, 2021 84.88 86.88 83.82 84.52 8,681,130 +0.55(+0.66%)
Dec 31, 2020 83.97 83.97 83.97 6,466,867 -0.66(-0.78%)
Dec 30, 2020 83.07 85.20 82.86 84.63 6,466,867 +2.64(+3.22%)
Dec 29, 2020 82.72 82.82 81.27 81.99 4,642,501 -0.58(-0.71%)
Dec 28, 2020 84.03 84.39 82.27 82.57 3,102,227 -0.45(-0.54%)
Dec 24, 2020 82.45 83.08 81.92 83.02 1,448,282 +1.26(+1.55%)
Dec 23, 2020 83.97 84.16 81.69 81.76 4,713,416 -1.57(-1.88%)
Dec 22, 2020 84.21 84.27 83.23 83.32 4,009,640 -0.75(-0.89%)
Dec 21, 2020 82.11 84.19 81.53 84.07 5,371,059 +0.31(+0.37%)
Dec 18, 2020 85.29 85.77 83.03 83.76 15,009,167 -1.37(-1.61%)
Dec 17, 2020 86.72 86.83 84.77 85.13 5,713,965 -1.02(-1.19%)
Dec 16, 2020 85.92 86.84 84.93 86.15 5,968,947 +0.08(+0.09%)
Dec 15, 2020 87.47 88.16 85.57 86.08 6,351,305 -0.03(-0.03%)
Dec 14, 2020 86.11 88.07 85.93 86.11 6,603,328 +0.19(+0.23%)
Dec 11, 2020 84.69 86.19 84.25 85.91 5,936,921 +0.40(+0.47%)
Dec 10, 2020 84.65 86.21 84.12 85.51 5,889,880 +0.07(+0.08%)
Dec 09, 2020 87.15 87.66 84.82 85.44 7,211,486 -1.88(-2.15%)
Dec 08, 2020 86.82 87.82 86.63 87.32 4,833,288 +0.59(+0.68%)
Dec 07, 2020 86.85 87.04 85.44 86.73 5,674,423 +0.29(+0.34%)
Dec 04, 2020 84.57 86.51 84.31 86.44 7,068,022 +2.67(+3.18%)
Dec 03, 2020 83.42 84.68 83.36 83.77 4,958,059 +0.79(+0.95%)
Dec 02, 2020 81.43 83.27 81.35 82.98 5,418,615 +0.99(+1.21%)
Dec 01, 2020 80.80 82.33 80.64 81.99 7,237,192 +1.74(+2.17%)
Nov 30, 2020 79.78 80.36 78.53 80.25 7,751,266 -0.18(-0.22%)
Nov 27, 2020 79.60 81.27 79.47 80.42 3,184,351 +1.48(+1.87%)
Nov 25, 2020 80.65 80.77 78.88 78.94 5,671,952 -1.76(-2.18%)
Nov 24, 2020 78.81 80.89 77.66 80.71 9,794,800 +2.38(+3.04%)
Nov 23, 2020 74.89 78.40 74.89 78.32 9,027,701 +3.67(+4.92%)
Nov 20, 2020 75.11 76.44 74.61 74.65 7,821,302 -0.51(-0.68%)
Nov 19, 2020 73.22 75.41 72.49 75.16 9,237,796 +1.50(+2.03%)
Nov 18, 2020 72.67 74.60 72.57 73.66 10,936,523 +1.52(+2.10%)
Nov 17, 2020 71.55 72.34 70.87 72.14 5,606,020 -0.11(-0.15%)
Nov 16, 2020 70.79 72.30 70.41 72.25 8,352,068 +1.62(+2.29%)
Nov 13, 2020 70.11 71.73 69.36 70.63 10,496,488 +2.92(+4.31%)
Nov 12, 2020 68.74 69.02 67.35 67.71 8,806,265 -1.32(-1.91%)
Nov 11, 2020 68.10 69.55 67.79 69.03 8,315,230 +1.72(+2.55%)
Nov 10, 2020 68.83 69.35 67.03 67.31 8,459,274 -1.85(-2.68%)
Nov 09, 2020 71.01 73.66 69.13 69.17 10,465,300 +0.75(+1.09%)
Nov 06, 2020 66.84 68.74 66.30 68.42 8,906,186 +0.56(+0.83%)
Nov 05, 2020 64.02 67.96 63.94 67.86 13,518,034 +4.94(+7.85%)
Nov 04, 2020 61.54 63.24 60.27 62.92 10,102,474 +2.94(+4.90%)
Nov 03, 2020 59.16 60.57 59.16 59.98 10,272,571 +1.46(+2.49%)
Nov 02, 2020 58.16 58.66 57.75 58.52 7,705,796 +1.07(+1.86%)
Oct 30, 2020 56.98 57.51 56.52 57.46 7,565,042 -0.26(-0.45%)
Oct 29, 2020 55.52 58.43 55.25 57.72 6,508,135 +2.11(+3.80%)
Oct 28, 2020 56.05 56.48 55.17 55.60 9,253,653 -1.46(-2.57%)
Oct 27, 2020 57.99 58.19 57.01 57.07 4,769,035 -0.66(-1.14%)
Oct 26, 2020 58.52 58.69 56.89 57.73 6,922,604 -1.40(-2.36%)
Oct 23, 2020 59.85 60.31 58.84 59.13 6,721,183 -0.73(-1.22%)
Oct 22, 2020 59.88 60.29 59.04 59.85 6,199,525 -0.40(-0.66%)
Oct 21, 2020 60.53 60.98 60.06 60.25 6,367,227 -0.15(-0.24%)
Oct 20, 2020 60.79 61.12 60.16 60.40 4,618,023 +0.20(+0.34%)
Oct 19, 2020 61.28 61.72 59.96 60.19 5,934,654 -0.92(-1.51%)
Oct 16, 2020 61.85 62.02 60.54 61.11 7,052,088 -0.49(-0.80%)
Oct 15, 2020 60.53 61.78 60.16 61.61 6,594,734 -0.46(-0.73%)
Oct 14, 2020 62.96 63.23 61.53 62.06 6,003,628 -0.69(-1.10%)
Oct 13, 2020 63.29 63.46 62.23 62.75 7,411,583 +0.01(+0.02%)
Oct 12, 2020 62.14 63.17 62.06 62.74 7,238,230 +1.35(+2.20%)
Oct 09, 2020 61.40 61.90 61.17 61.40 6,563,565 +0.67(+1.10%)
Oct 08, 2020 59.85 60.82 59.53 60.73 5,578,500 +1.44(+2.42%)
Oct 07, 2020 59.66 59.94 59.10 59.29 5,499,972 +0.70(+1.19%)
Oct 06, 2020 58.52 60.30 58.37 58.59 7,161,710 -0.19(-0.33%)
Oct 05, 2020 57.17 58.82 57.00 58.79 6,901,188 +2.32(+4.11%)
Oct 02, 2020 57.32 57.87 56.45 56.47 7,323,100 -2.37(-4.02%)
Oct 01, 2020 58.56 59.19 57.73 58.83 7,775,322 +1.16(+2.02%)
Sep 30, 2020 57.65 58.38 57.22 57.67 9,353,867 -0.19(-0.34%)
Sep 29, 2020 57.60 58.45 57.38 57.86 5,569,568 +0.28(+0.49%)
Sep 28, 2020 56.54 58.06 56.51 57.58 8,880,795 +1.10(+1.94%)
Sep 25, 2020 55.77 56.63 54.95 56.49 6,744,377 +0.43(+0.76%)
Sep 24, 2020 55.24 57.06 55.06 56.06 6,512,291 +0.52(+0.94%)
Sep 23, 2020 56.36 57.12 55.30 55.54 9,103,762 -0.62(-1.11%)
Sep 22, 2020 56.23 56.37 55.01 56.16 7,862,283 +0.55(+0.99%)
Sep 21, 2020 53.56 55.64 52.53 55.60 8,753,338 +1.14(+2.08%)
Sep 18, 2020 55.09 55.10 53.54 54.47 12,280,488 -0.18(-0.34%)
Sep 17, 2020 53.18 54.93 53.05 54.65 7,316,537 -0.13(-0.23%)
Sep 16, 2020 55.77 56.45 54.69 54.78 8,597,514 -0.71(-1.28%)
Sep 15, 2020 55.52 56.15 54.79 55.49 7,429,401 +0.72(+1.31%)
Sep 14, 2020 54.55 55.41 54.44 54.77 8,756,774 +1.42(+2.65%)
Sep 11, 2020 53.95 54.62 53.04 53.35 9,487,177 -0.12(-0.22%)
Sep 10, 2020 53.94 54.57 53.30 53.47 10,999,772 -0.08(-0.14%)
Sep 09, 2020 54.92 55.27 52.88 53.55 16,766,232 -0.42(-0.77%)
Sep 08, 2020 55.36 56.06 53.66 53.96 21,580,268 -5.17(-8.74%)
Sep 04, 2020 59.38 59.98 56.80 59.14 15,141,320 -0.48(-0.81%)
Sep 03, 2020 62.27 62.44 59.22 59.62 11,348,438 -3.51(-5.56%)
Sep 02, 2020 60.62 63.35 60.50 63.13 11,132,215 +3.09(+5.15%)
Sep 01, 2020 60.12 60.24 59.40 60.04 8,165,030 +0.28(+0.47%)
Aug 31, 2020 60.57 60.74 59.58 59.76 6,652,089 -1.43(-2.33%)
Aug 28, 2020 60.20 61.21 60.12 61.18 5,366,638 +1.01(+1.68%)
Aug 27, 2020 62.37 62.37 59.46 60.17 9,191,204 -1.68(-2.71%)
Aug 26, 2020 62.13 62.34 61.59 61.85 6,148,985 -0.28(-0.45%)
Aug 25, 2020 62.19 62.71 61.53 62.13 5,316,034 +0.30(+0.49%)
Aug 24, 2020 61.46 61.89 60.80 61.83 8,623,377 +1.43(+2.36%)
Aug 21, 2020 61.21 61.39 60.07 60.41 11,494,666 -1.47(-2.38%)
Aug 20, 2020 62.77 62.88 61.39 61.88 8,562,390 -2.02(-3.16%)
Aug 19, 2020 64.58 64.73 63.72 63.90 5,132,326 -0.33(-0.51%)
Aug 18, 2020 65.16 65.16 63.88 64.23 6,377,651 -0.49(-0.76%)
Aug 17, 2020 65.84 65.97 64.56 64.72 7,117,286 -0.66(-1.01%)
Aug 14, 2020 65.16 67.58 64.30 65.38 24,224,840 +2.47(+3.92%)
Aug 13, 2020 64.16 64.39 62.47 62.91 11,027,424 -1.38(-2.15%)
Aug 12, 2020 62.84 64.46 62.56 64.30 6,383,287 +1.97(+3.16%)
Aug 11, 2020 63.15 63.93 62.10 62.32 7,869,390 -0.75(-1.20%)
Aug 10, 2020 61.54 63.12 61.51 63.08 7,639,520 +1.61(+2.63%)
Aug 07, 2020 61.58 62.86 60.70 61.46 7,368,429 -0.04(-0.06%)
Aug 06, 2020 61.75 62.04 60.53 61.50 7,646,473 -1.22(-1.94%)
Aug 05, 2020 62.72 63.09 62.28 62.72 4,730,795 +0.02(+0.03%)
Aug 04, 2020 62.85 63.04 62.05 62.70 5,367,399 -0.15(-0.25%)
Aug 03, 2020 62.64 63.42 62.54 62.86 5,730,685 +0.66(+1.06%)
Jul 31, 2020 62.64 62.64 61.03 62.20 6,103,502 -0.09(-0.14%)
Jul 30, 2020 61.13 62.29 60.90 62.28 5,714,229 +1.13(+1.85%)
Jul 29, 2020 60.59 61.55 60.11 61.15 4,777,052 +0.92(+1.53%)
Jul 28, 2020 60.46 60.86 59.85 60.23 4,721,734 -0.69(-1.13%)
Jul 27, 2020 59.59 60.97 59.08 60.92 7,441,259 +2.31(+3.94%)
Jul 24, 2020 58.37 59.32 57.64 58.61 11,419,400 -2.91(-4.73%)
Jul 23, 2020 62.20 63.16 61.11 61.52 5,531,458 -0.57(-0.92%)
Jul 22, 2020 61.47 62.47 61.41 62.09 5,199,580 +0.40(+0.64%)
Jul 21, 2020 61.99 62.69 61.16 61.70 6,035,090 +0.08(+0.13%)
Jul 20, 2020 60.53 61.78 59.83 61.62 5,188,466 +1.38(+2.30%)
Jul 17, 2020 60.77 60.77 59.90 60.23 4,742,388 -0.04(-0.06%)
Jul 16, 2020 59.57 60.54 59.46 60.27 4,068,973 +0.23(+0.39%)
Jul 15, 2020 60.67 60.76 59.27 60.04 5,405,629 -0.43(-0.70%)
Jul 14, 2020 58.78 60.55 58.08 60.47 6,512,886 +1.00(+1.67%)
Jul 13, 2020 60.92 61.67 59.37 59.47 6,390,413 -1.04(-1.73%)
Jul 10, 2020 61.18 61.39 59.99 60.52 6,101,330 -0.87(-1.42%)
Jul 09, 2020 60.99 61.59 60.18 61.39 6,366,342 +0.70(+1.15%)
Jul 08, 2020 60.82 61.08 59.96 60.69 4,184,420 +0.57(+0.95%)
Jul 07, 2020 61.28 61.71 59.97 60.12 5,252,112 -1.24(-2.02%)
Jul 06, 2020 60.32 61.60 60.23 61.36 8,042,764 +2.38(+4.03%)
Jul 02, 2020 58.49 59.60 58.34 58.98 5,787,943 +1.28(+2.21%)
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.