Skip to main content

Applied Materials (NQ: AMAT )

196.43 +10.29 (+5.53%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 120.01 121.98 119.50 121.30 5,079,656 +0.71(+0.59%)
Mar 30, 2023 120.48 121.85 119.83 120.59 6,291,757 +2.23(+1.89%)
Mar 29, 2023 117.24 119.50 115.90 118.36 7,961,603 +3.41(+2.96%)
Mar 28, 2023 117.41 117.58 114.14 114.95 5,592,882 -2.44(-2.08%)
Mar 27, 2023 119.25 119.48 116.85 117.39 4,686,587 -0.65(-0.55%)
Mar 24, 2023 120.13 120.60 116.58 118.04 6,436,182 -3.21(-2.65%)
Mar 23, 2023 119.76 123.44 118.68 121.25 6,258,813 +3.87(+3.30%)
Mar 22, 2023 118.78 122.20 117.21 117.38 8,446,209 -1.52(-1.28%)
Mar 21, 2023 122.34 124.06 116.94 118.90 10,215,402 -3.59(-2.93%)
Mar 20, 2023 121.47 123.21 120.91 122.50 5,036,706 +1.42(+1.17%)
Mar 17, 2023 122.11 122.84 120.11 121.08 13,934,779 -0.22(-0.18%)
Mar 16, 2023 116.74 121.89 115.45 121.29 6,873,316 +4.29(+3.66%)
Mar 15, 2023 117.05 117.35 114.26 117.01 9,637,429 -1.84(-1.55%)
Mar 14, 2023 117.30 119.73 116.41 118.84 8,426,912 +4.44(+3.88%)
Mar 13, 2023 112.38 115.86 110.53 114.40 8,473,322 +1.43(+1.27%)
Mar 10, 2023 116.87 117.14 112.50 112.97 7,097,812 -2.62(-2.26%)
Mar 09, 2023 117.21 119.46 115.40 115.58 5,772,431 -1.59(-1.36%)
Mar 08, 2023 115.17 117.62 115.17 117.17 4,530,910 +2.25(+1.96%)
Mar 07, 2023 116.85 117.24 114.22 114.92 5,291,649 -2.14(-1.83%)
Mar 06, 2023 118.36 119.99 116.75 117.07 5,848,381 -0.41(-0.35%)
Mar 03, 2023 117.27 117.66 115.49 117.48 7,323,524 +0.50(+0.43%)
Mar 02, 2023 114.00 117.61 112.51 116.98 6,599,664 +1.17(+1.01%)
Mar 01, 2023 116.24 117.84 115.49 115.80 6,840,356 +1.10(+0.96%)
Feb 28, 2023 114.70 116.60 113.42 114.71 13,171,500 +4.03(+3.64%)
Feb 27, 2023 112.10 112.47 110.10 110.68 5,429,003 +0.75(+0.68%)
Feb 24, 2023 109.63 110.71 109.01 109.93 5,881,757 -1.58(-1.42%)
Feb 23, 2023 111.14 112.54 108.54 111.51 7,220,156 +2.47(+2.26%)
Feb 22, 2023 109.74 110.98 108.12 109.04 5,149,404 -0.60(-0.55%)
Feb 21, 2023 111.97 113.14 109.30 109.64 7,696,756 -4.10(-3.60%)
Feb 17, 2023 115.06 115.67 111.71 113.74 9,426,073 +0.05(+0.04%)
Feb 16, 2023 115.16 116.34 113.44 113.69 9,226,007 -4.01(-3.41%)
Feb 15, 2023 115.28 117.82 114.28 117.70 5,054,544 +1.00(+0.86%)
Feb 14, 2023 113.18 117.25 112.17 116.69 4,942,274 +1.88(+1.64%)
Feb 13, 2023 113.47 115.00 112.86 114.81 4,260,458 +1.73(+1.53%)
Feb 10, 2023 113.11 113.28 111.31 113.08 4,439,865 -1.29(-1.13%)
Feb 09, 2023 116.61 117.80 113.38 114.37 5,593,953 +0.13(+0.11%)
Feb 08, 2023 117.39 117.61 113.77 114.24 6,556,691 -4.50(-3.79%)
Feb 07, 2023 115.66 119.50 115.03 118.74 5,008,581 +2.79(+2.40%)
Feb 06, 2023 116.47 117.68 115.19 115.95 5,410,459 -2.26(-1.91%)
Feb 03, 2023 121.11 121.85 117.85 118.21 6,249,048 -4.22(-3.44%)
Feb 02, 2023 118.54 123.08 118.53 122.43 11,358,958 +5.17(+4.41%)
Feb 01, 2023 110.46 118.36 110.26 117.26 10,023,720 +7.41(+6.74%)
Jan 31, 2023 107.35 109.92 107.01 109.85 6,675,132 +3.24(+3.04%)
Jan 30, 2023 109.06 109.33 106.37 106.61 7,461,294 -4.24(-3.82%)
Jan 27, 2023 110.96 112.21 109.07 110.84 8,836,003 -3.03(-2.66%)
Jan 26, 2023 112.71 114.05 110.61 113.88 5,885,793 +1.61(+1.43%)
Jan 25, 2023 109.35 112.75 107.80 112.27 6,039,706 +0.95(+0.85%)
Jan 24, 2023 111.80 112.39 110.81 111.32 3,563,036 -1.15(-1.02%)
Jan 23, 2023 106.93 113.22 106.90 112.47 7,782,285 +4.44(+4.11%)
Jan 20, 2023 105.23 108.16 104.92 108.03 5,154,483 +3.44(+3.29%)
Jan 19, 2023 107.88 108.02 104.53 104.59 5,403,761 -3.49(-3.23%)
Jan 18, 2023 109.13 110.73 107.97 108.08 5,453,920 +0.29(+0.27%)
Jan 17, 2023 107.79 109.00 106.19 107.80 4,920,474 -0.55(-0.51%)
Jan 13, 2023 105.94 108.58 105.92 108.35 5,764,240 -0.23(-0.21%)
Jan 12, 2023 108.95 110.24 105.65 108.58 5,408,709 +0.14(+0.13%)
Jan 11, 2023 105.11 108.57 104.96 108.44 5,614,215 +1.99(+1.87%)
Jan 10, 2023 104.58 106.59 104.30 106.45 4,707,398 +1.53(+1.46%)
Jan 09, 2023 103.99 107.16 102.62 104.92 6,304,862 +2.18(+2.12%)
Jan 06, 2023 98.53 103.31 97.13 102.74 7,350,048 +6.26(+6.49%)
Jan 05, 2023 96.40 97.78 95.92 96.48 4,625,247 -1.37(-1.40%)
Jan 04, 2023 96.76 98.15 95.76 97.85 6,383,050 +2.54(+2.67%)
Jan 03, 2023 98.30 98.55 94.70 95.30 6,010,475 -0.64(-0.67%)
Dec 30, 2022 94.19 96.04 93.63 95.94 3,458,021 +0.24(+0.25%)
Dec 29, 2022 94.63 96.20 93.73 95.71 5,147,721 +2.87(+3.09%)
Dec 28, 2022 93.27 94.37 92.29 92.84 4,336,911 -1.10(-1.17%)
Dec 27, 2022 94.76 95.41 93.77 93.93 6,268,070 -1.85(-1.93%)
Dec 23, 2022 95.26 95.95 93.92 95.79 4,824,657 -0.37(-0.39%)
Dec 22, 2022 100.61 101.10 94.56 96.16 11,489,482 -8.17(-7.83%)
Dec 21, 2022 103.09 104.94 102.66 104.33 4,957,504 +2.35(+2.31%)
Dec 20, 2022 100.56 103.06 100.54 101.97 4,831,005 -0.48(-0.47%)
Dec 19, 2022 103.28 103.51 101.16 102.46 6,254,099 -0.73(-0.71%)
Dec 16, 2022 102.61 104.37 102.02 103.19 13,119,111 +0.17(+0.16%)
Dec 15, 2022 106.16 106.43 102.49 103.02 6,874,793 -5.00(-4.63%)
Dec 14, 2022 109.72 110.95 106.95 108.02 6,524,380 -2.20(-1.99%)
Dec 13, 2022 113.69 114.38 109.52 110.22 9,704,130 +2.44(+2.27%)
Dec 12, 2022 105.25 107.81 104.08 107.78 4,903,294 +2.02(+1.91%)
Dec 09, 2022 106.19 108.12 105.42 105.76 4,776,312 -1.29(-1.21%)
Dec 08, 2022 105.46 107.83 104.93 107.05 5,574,971 +2.50(+2.39%)
Dec 07, 2022 103.17 106.06 102.61 104.55 6,477,796 +1.38(+1.34%)
Dec 06, 2022 105.25 105.49 102.24 103.17 4,640,139 -1.69(-1.62%)
Dec 05, 2022 104.80 106.10 103.66 104.86 4,762,717 -0.28(-0.26%)
Dec 02, 2022 102.78 105.74 102.68 105.14 3,961,768 -0.30(-0.28%)
Dec 01, 2022 108.53 109.04 104.20 105.43 7,074,670 -2.55(-2.36%)
Nov 30, 2022 102.44 108.02 101.15 107.98 11,333,265 +6.26(+6.15%)
Nov 29, 2022 102.53 103.37 101.41 101.73 3,505,830 -0.22(-0.21%)
Nov 28, 2022 102.47 103.54 101.30 101.94 6,478,218 -2.32(-2.22%)
Nov 25, 2022 105.34 105.92 104.23 104.26 3,071,342 -1.82(-1.72%)
Nov 23, 2022 104.75 106.97 104.75 106.08 4,138,706 +0.88(+0.83%)
Nov 22, 2022 104.11 105.45 102.07 105.21 8,644,345 +1.87(+1.81%)
Nov 21, 2022 101.76 104.09 100.09 103.34 9,443,525 +0.43(+0.42%)
Nov 18, 2022 108.11 108.11 101.87 102.91 11,111,489 +0.25(+0.24%)
Nov 17, 2022 98.70 103.79 98.49 102.66 10,793,439 +0.23(+0.22%)
Nov 16, 2022 103.57 105.29 101.22 102.43 12,286,644 -6.13(-5.65%)
Nov 15, 2022 109.27 110.20 106.91 108.57 9,595,942 +2.80(+2.65%)
Nov 14, 2022 107.00 108.34 105.61 105.77 7,895,362 -2.87(-2.64%)
Nov 11, 2022 103.51 108.98 103.00 108.64 11,354,513 +5.64(+5.48%)
Nov 10, 2022 98.44 103.09 97.78 103.00 11,894,884 +10.23(+11.03%)
Nov 09, 2022 93.65 94.95 92.63 92.76 6,982,677 -3.03(-3.16%)
Nov 08, 2022 95.32 97.10 93.16 95.79 10,241,835 +2.38(+2.55%)
Nov 07, 2022 90.68 93.49 90.52 93.41 7,817,548 +3.28(+3.64%)
Nov 04, 2022 88.51 90.23 87.32 90.13 8,844,269 +5.31(+6.26%)
Nov 03, 2022 84.49 86.21 83.25 84.82 6,969,119 -1.44(-1.66%)
Nov 02, 2022 88.80 86.03 86.26 10,836,702 -2.00(-2.26%)
Nov 01, 2022 88.95 89.24 87.48 88.25 6,212,052 +1.47(+1.70%)
Oct 31, 2022 87.34 87.87 86.16 86.78 6,995,103 -1.41(-1.59%)
Oct 28, 2022 85.14 88.39 84.99 88.18 6,499,984 +3.13(+3.67%)
Oct 27, 2022 87.26 88.45 84.89 85.06 6,941,064 -1.57(-1.82%)
Oct 26, 2022 84.99 88.70 84.33 86.63 9,148,673 +0.60(+0.70%)
Oct 25, 2022 84.47 86.98 84.28 86.03 10,519,952 +2.55(+3.05%)
Oct 24, 2022 81.41 83.62 80.50 83.48 12,214,287 +2.48(+3.06%)
Oct 21, 2022 77.48 81.23 76.79 81.01 11,771,199 +3.70(+4.78%)
Oct 20, 2022 77.02 80.71 75.89 77.31 13,519,047 +1.38(+1.81%)
Oct 19, 2022 73.72 76.46 73.16 75.94 10,759,310 +2.00(+2.70%)
Oct 18, 2022 75.38 76.11 72.88 73.94 10,409,194 +0.81(+1.10%)
Oct 17, 2022 75.89 76.56 72.89 73.14 10,956,582 -0.40(-0.55%)
Oct 14, 2022 78.20 78.53 73.31 73.54 10,638,420 -4.52(-5.79%)
Oct 13, 2022 70.94 80.12 69.90 78.06 17,858,008 +3.35(+4.49%)
Oct 12, 2022 75.24 75.68 74.18 74.71 7,889,152 -0.28(-0.38%)
Oct 11, 2022 76.41 77.42 73.69 74.99 12,654,522 -2.84(-3.65%)
Oct 10, 2022 80.59 80.72 76.03 77.83 14,457,662 -3.35(-4.13%)
Oct 07, 2022 83.71 84.07 80.61 81.18 10,204,757 -5.43(-6.26%)
Oct 06, 2022 87.46 89.63 86.37 86.61 6,802,233 -1.08(-1.23%)
Oct 05, 2022 86.15 88.63 84.71 87.69 7,741,169 -0.19(-0.21%)
Oct 04, 2022 87.59 88.72 86.95 87.88 8,052,276 +3.11(+3.66%)
Oct 03, 2022 81.62 86.11 81.59 84.77 9,799,065 +4.25(+5.27%)
Sep 30, 2022 80.53 83.01 80.13 80.53 9,208,737 -2.45(-2.95%)
Sep 29, 2022 83.30 83.64 81.77 82.97 8,691,176 -1.55(-1.84%)
Sep 28, 2022 81.58 84.92 81.42 84.53 8,132,896 +1.82(+2.20%)
Sep 27, 2022 82.98 83.72 81.12 82.71 6,327,913 +1.19(+1.46%)
Sep 26, 2022 82.85 84.11 81.42 81.52 7,137,838 -1.33(-1.60%)
Sep 23, 2022 82.75 83.03 81.28 82.85 7,513,424 -0.74(-0.88%)
Sep 22, 2022 85.16 85.30 83.14 83.58 8,707,709 -2.01(-2.35%)
Sep 21, 2022 86.86 89.70 85.56 85.60 7,074,449 -1.01(-1.17%)
Sep 20, 2022 86.51 87.49 85.85 86.61 4,517,620 -1.57(-1.78%)
Sep 19, 2022 86.34 88.74 86.21 88.18 5,352,039 +0.84(+0.96%)
Sep 16, 2022 86.12 87.82 85.45 87.35 11,083,506 -0.05(-0.06%)
Sep 15, 2022 88.50 89.26 86.58 87.40 7,241,471 -1.69(-1.90%)
Sep 14, 2022 90.36 90.36 88.06 89.09 5,929,047 +0.25(+0.28%)
Sep 13, 2022 90.85 91.75 88.46 88.84 8,568,894 -5.81(-6.14%)
Sep 12, 2022 95.23 96.00 93.61 94.65 5,421,786 -0.21(-0.22%)
Sep 09, 2022 93.49 95.35 93.43 94.86 5,185,349 +2.67(+2.90%)
Sep 08, 2022 89.46 92.22 88.71 92.18 5,324,036 +1.82(+2.01%)
Sep 07, 2022 89.02 91.18 88.34 90.36 5,664,284 +1.62(+1.83%)
Sep 06, 2022 89.56 90.03 87.69 88.74 6,024,889 -0.93(-1.04%)
Sep 02, 2022 91.55 92.23 88.98 89.68 6,914,264 -0.56(-0.62%)
Sep 01, 2022 89.97 90.39 87.50 90.24 10,127,398 -2.22(-2.40%)
Aug 31, 2022 93.09 93.20 91.02 92.46 8,880,423 -0.44(-0.48%)
Aug 30, 2022 96.23 96.60 91.96 92.90 11,824,731 -1.99(-2.09%)
Aug 29, 2022 95.88 97.02 94.72 94.89 5,968,661 -2.22(-2.29%)
Aug 26, 2022 103.20 103.20 96.86 97.11 7,892,346 -6.09(-5.90%)
Aug 25, 2022 100.22 103.38 99.74 103.20 7,777,658 +3.46(+3.47%)
Aug 24, 2022 99.52 100.34 98.42 99.74 4,823,717 -0.19(-0.19%)
Aug 23, 2022 99.12 101.28 99.07 99.93 4,979,449 +1.10(+1.11%)
Aug 22, 2022 100.77 101.38 98.38 98.83 6,302,020 -3.75(-3.65%)
Aug 19, 2022 104.54 105.19 101.32 102.58 12,628,994 -3.57(-3.36%)
Aug 18, 2022 104.58 107.18 103.43 106.14 10,239,803 +2.23(+2.14%)
Aug 17, 2022 104.90 105.16 102.08 103.92 5,605,189 -2.44(-2.30%)
Aug 16, 2022 106.31 107.44 104.91 106.36 4,990,090 -1.27(-1.18%)
Aug 15, 2022 107.64 109.46 105.88 107.62 8,507,989 -0.59(-0.54%)
Aug 12, 2022 104.11 109.13 103.68 108.21 6,777,852 +4.76(+4.60%)
Aug 11, 2022 103.71 106.77 102.93 103.46 5,666,810 +0.47(+0.46%)
Aug 10, 2022 100.75 103.06 98.96 102.99 8,771,261 +5.28(+5.41%)
Aug 09, 2022 101.71 101.74 95.96 97.70 10,562,454 -8.01(-7.58%)
Aug 08, 2022 107.06 108.19 103.86 105.71 6,159,677 -1.75(-1.63%)
Aug 05, 2022 106.92 109.04 105.33 107.47 4,886,677 -1.41(-1.30%)
Aug 04, 2022 107.27 109.01 106.89 108.88 5,384,103 +2.02(+1.89%)
Aug 03, 2022 103.66 108.43 103.60 106.86 6,215,215 +3.93(+3.82%)
Aug 02, 2022 102.65 104.45 101.62 102.93 4,268,257 -1.38(-1.32%)
Aug 01, 2022 102.44 105.23 101.63 104.31 4,832,477 +0.41(+0.40%)
Jul 29, 2022 101.47 104.46 101.02 103.90 5,934,255 +0.80(+0.78%)
Jul 28, 2022 101.34 103.22 98.77 103.09 6,221,984 +1.67(+1.64%)
Jul 27, 2022 98.59 102.45 98.09 101.43 7,419,176 +4.46(+4.60%)
Jul 26, 2022 98.60 99.00 96.63 96.97 5,174,618 -2.04(-2.06%)
Jul 25, 2022 98.54 99.28 97.51 99.01 4,454,011 -0.67(-0.67%)
Jul 22, 2022 101.67 101.92 98.96 99.67 5,202,621 -2.13(-2.09%)
Jul 21, 2022 101.51 101.93 99.04 101.80 5,572,089 +1.58(+1.58%)
Jul 20, 2022 95.66 100.84 95.59 100.22 8,480,315 +3.92(+4.07%)
Jul 19, 2022 92.82 96.70 92.52 96.30 8,364,237 +4.99(+5.46%)
Jul 18, 2022 93.88 94.51 90.73 91.31 5,820,294 -1.30(-1.41%)
Jul 15, 2022 90.55 92.73 88.44 92.61 8,212,597 +2.75(+3.05%)
Jul 14, 2022 86.74 90.27 84.71 89.87 8,860,284 +2.54(+2.91%)
Jul 13, 2022 84.83 88.35 84.78 87.33 5,903,639 +0.34(+0.39%)
Jul 12, 2022 87.49 88.25 86.36 86.99 5,601,025 +0.11(+0.12%)
Jul 11, 2022 87.74 88.30 86.10 86.88 5,432,861 -2.52(-2.82%)
Jul 08, 2022 87.88 89.85 87.55 89.40 4,988,813 +0.43(+0.48%)
Jul 07, 2022 86.95 89.37 86.93 88.97 7,604,674 +4.11(+4.84%)
Jul 06, 2022 84.56 85.76 83.28 84.86 5,847,130 +0.55(+0.65%)
Jul 05, 2022 81.61 84.54 81.05 84.31 9,746,137 -0.26(-0.31%)
Jul 01, 2022 86.98 86.98 82.80 84.58 13,391,124 -4.62(-5.18%)
Jun 30, 2022 88.48 91.68 87.52 89.19 8,344,690 -0.94(-1.04%)
Jun 29, 2022 92.12 92.35 89.61 90.13 7,721,769 -3.02(-3.24%)
Jun 28, 2022 96.18 96.97 92.88 93.15 6,625,110 -2.54(-2.65%)
Jun 27, 2022 96.05 96.92 94.64 95.69 5,049,300 +0.25(+0.26%)
Jun 24, 2022 93.45 96.35 92.81 95.45 10,794,974 +4.00(+4.37%)
Jun 23, 2022 92.77 93.45 90.30 91.45 8,452,094 -0.65(-0.70%)
Jun 22, 2022 91.26 94.05 91.03 92.09 7,804,866 -1.21(-1.29%)
Jun 21, 2022 89.90 93.80 89.37 93.30 12,468,442 +5.24(+5.94%)
Jun 17, 2022 86.48 89.15 85.90 88.07 14,740,965 +0.24(+0.27%)
Jun 16, 2022 92.93 93.24 87.01 87.83 13,624,531 -7.68(-8.04%)
Jun 15, 2022 95.93 97.35 93.71 95.51 9,563,341 +0.78(+0.83%)
Jun 14, 2022 95.49 96.04 93.52 94.72 7,199,704 +0.29(+0.31%)
Jun 13, 2022 96.33 96.91 93.77 94.43 10,693,476 -5.45(-5.46%)
Jun 10, 2022 103.38 104.22 99.81 99.88 8,560,717 -5.25(-5.00%)
Jun 09, 2022 108.92 109.77 105.05 105.13 6,066,428 -5.12(-4.64%)
Jun 08, 2022 113.01 113.40 109.01 110.25 5,240,374 -3.15(-2.78%)
Jun 07, 2022 110.98 113.71 110.19 113.40 4,820,051 +0.66(+0.58%)
Jun 06, 2022 114.84 115.56 112.12 112.74 3,899,853 +0.04(+0.03%)
Jun 03, 2022 112.63 114.06 111.90 112.70 5,182,437 -2.32(-2.02%)
Jun 02, 2022 112.44 115.10 111.32 115.03 6,536,450 +2.81(+2.51%)
Jun 01, 2022 115.64 116.17 110.58 112.21 6,989,373 -2.77(-2.41%)
May 31, 2022 115.24 116.35 113.29 114.99 9,946,640 -2.15(-1.83%)
May 27, 2022 114.33 117.35 114.11 117.13 8,696,300 +4.32(+3.83%)
May 26, 2022 104.86 113.44 104.72 112.81 9,356,396 +6.41(+6.03%)
May 25, 2022 103.01 107.27 103.01 106.40 7,525,487 +2.16(+2.07%)
May 24, 2022 105.50 106.33 103.38 104.24 6,937,912 -3.27(-3.04%)
May 23, 2022 104.73 108.90 104.62 107.51 7,835,555 +3.39(+3.26%)
May 20, 2022 109.53 110.26 99.10 104.11 16,630,080 -4.19(-3.87%)
May 19, 2022 108.95 110.98 107.77 108.30 10,322,423 -0.59(-0.54%)
May 18, 2022 111.48 114.47 108.35 108.89 8,713,036 -5.38(-4.71%)
May 17, 2022 112.02 114.73 110.83 114.27 6,795,324 +6.22(+5.76%)
May 16, 2022 107.19 109.84 106.22 108.05 7,380,611 -1.35(-1.23%)
May 13, 2022 105.81 110.15 105.65 109.40 8,508,535 +4.99(+4.78%)
May 12, 2022 100.76 104.53 100.72 104.41 9,493,830 +2.78(+2.73%)
May 11, 2022 104.31 106.72 101.33 101.63 8,498,445 -3.19(-3.04%)
May 10, 2022 106.80 107.16 102.86 104.82 9,080,358 +1.40(+1.35%)
May 09, 2022 105.56 108.35 103.06 103.42 10,313,866 -6.60(-6.00%)
May 06, 2022 109.42 112.52 107.47 110.02 6,387,768 -0.95(-0.86%)
May 05, 2022 113.51 114.32 109.39 110.97 8,356,192 -5.22(-4.49%)
May 04, 2022 111.66 116.50 109.57 116.19 6,494,512 +4.90(+4.40%)
May 03, 2022 109.71 112.20 108.97 111.29 5,584,431 +0.81(+0.73%)
May 02, 2022 108.65 110.71 105.80 110.48 9,637,091 +2.56(+2.37%)
Apr 29, 2022 110.54 113.60 107.73 107.92 8,197,418 -4.19(-3.73%)
Apr 28, 2022 108.95 113.44 107.18 112.10 7,544,435 +5.69(+5.35%)
Apr 27, 2022 105.98 109.89 105.52 106.41 7,044,878 -0.11(-0.10%)
Apr 26, 2022 110.35 110.71 106.43 106.52 9,670,546 -5.43(-4.85%)
Apr 25, 2022 108.95 112.19 108.75 111.95 8,710,139 +1.63(+1.48%)
Apr 22, 2022 112.69 113.63 110.15 110.31 8,680,681 -2.83(-2.50%)
Apr 21, 2022 116.58 118.41 112.80 113.14 8,025,818 -2.15(-1.87%)
Apr 20, 2022 117.86 119.67 114.93 115.29 9,054,044 +0.81(+0.71%)
Apr 19, 2022 111.61 114.66 111.04 114.48 6,221,916 +2.14(+1.91%)
Apr 18, 2022 110.02 113.42 109.86 112.34 6,975,087 +1.48(+1.33%)
Apr 14, 2022 114.82 114.94 110.75 110.86 7,884,928 -3.42(-3.00%)
Apr 13, 2022 112.70 115.52 111.97 114.28 9,561,516 +2.25(+2.01%)
Apr 12, 2022 115.50 116.63 111.66 112.04 10,105,302 -1.64(-1.45%)
Apr 11, 2022 115.60 116.43 113.58 113.68 7,958,146 -3.64(-3.10%)
Apr 08, 2022 118.59 119.69 116.83 117.32 6,552,537 -2.39(-1.99%)
Apr 07, 2022 116.46 121.17 115.98 119.70 12,083,073 +3.00(+2.57%)
Apr 06, 2022 116.39 118.55 114.49 116.70 11,860,555 -2.33(-1.96%)
Apr 05, 2022 125.94 126.14 118.68 119.03 11,914,288 -7.56(-5.97%)
Apr 04, 2022 124.37 126.84 124.10 126.59 8,536,217 +1.98(+1.59%)
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.