Skip to main content

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 (%)
Mar 31, 2023 120.03 122.01 119.52 121.33 5,078,668 +0.71(+0.59%)
Mar 30, 2023 120.51 121.87 119.85 120.61 6,290,533 +2.23(+1.89%)
Mar 29, 2023 117.27 119.53 115.92 118.38 7,960,054 +3.41(+2.96%)
Mar 28, 2023 117.44 117.60 114.17 114.97 5,591,794 -2.44(-2.08%)
Mar 27, 2023 119.27 119.50 116.87 117.42 4,685,675 -0.65(-0.55%)
Mar 24, 2023 120.15 120.62 116.61 118.07 6,434,930 -3.21(-2.65%)
Mar 23, 2023 119.79 123.46 118.70 121.28 6,257,596 +3.87(+3.30%)
Mar 22, 2023 118.80 122.22 117.24 117.41 8,444,566 -1.52(-1.28%)
Mar 21, 2023 122.36 124.08 116.96 118.93 10,213,415 -3.60(-2.93%)
Mar 20, 2023 121.49 123.23 120.93 122.52 5,035,726 +1.42(+1.18%)
Mar 17, 2023 122.14 122.87 120.13 121.10 13,932,068 -0.22(-0.18%)
Mar 16, 2023 116.76 121.92 115.47 121.32 6,871,979 +4.29(+3.66%)
Mar 15, 2023 117.07 117.38 114.28 117.03 9,635,554 -1.84(-1.55%)
Mar 14, 2023 117.33 119.76 116.44 118.87 8,425,273 +4.45(+3.88%)
Mar 13, 2023 112.40 115.88 110.55 114.42 8,471,674 +1.43(+1.27%)
Mar 10, 2023 116.89 117.17 112.53 112.99 7,096,432 -2.62(-2.26%)
Mar 09, 2023 117.24 119.48 115.42 115.61 5,771,318 -1.59(-1.36%)
Mar 08, 2023 115.19 117.64 115.19 117.20 4,530,029 +2.25(+1.96%)
Mar 07, 2023 116.87 117.27 114.24 114.95 5,290,620 -2.14(-1.83%)
Mar 06, 2023 118.38 120.01 116.77 117.09 5,847,244 -0.42(-0.35%)
Mar 03, 2023 117.30 117.68 115.51 117.50 7,322,099 +0.50(+0.43%)
Mar 02, 2023 114.03 117.63 112.53 117.00 6,598,380 +1.17(+1.01%)
Mar 01, 2023 116.26 117.86 115.51 115.83 6,839,026 +1.10(+0.96%)
Feb 28, 2023 114.72 116.62 113.44 114.73 13,168,938 +4.03(+3.64%)
Feb 27, 2023 112.12 112.50 110.12 110.70 5,427,947 +0.75(+0.68%)
Feb 24, 2023 109.65 110.73 109.03 109.95 5,880,613 -1.58(-1.42%)
Feb 23, 2023 111.16 112.56 108.56 111.53 7,218,752 +2.47(+2.26%)
Feb 22, 2023 109.76 111.00 108.14 109.06 5,148,402 -0.60(-0.55%)
Feb 21, 2023 111.99 113.16 109.32 109.66 7,695,258 -4.10(-3.60%)
Feb 17, 2023 115.08 115.69 111.73 113.76 9,424,238 +0.05(+0.04%)
Feb 16, 2023 115.18 116.36 113.47 113.71 9,224,211 -4.01(-3.41%)
Feb 15, 2023 115.30 117.84 114.30 117.72 5,053,560 +1.00(+0.86%)
Feb 14, 2023 113.20 117.27 112.19 116.72 4,941,312 +1.88(+1.64%)
Feb 13, 2023 113.49 115.02 112.88 114.83 4,259,628 +1.73(+1.53%)
Feb 10, 2023 113.13 113.30 111.33 113.10 4,439,001 -1.29(-1.13%)
Feb 09, 2023 116.64 117.82 113.41 114.39 5,592,864 +0.13(+0.11%)
Feb 08, 2023 117.42 117.63 113.79 114.26 6,555,414 -4.50(-3.79%)
Feb 07, 2023 115.68 119.53 115.05 118.77 5,007,606 +2.79(+2.40%)
Feb 06, 2023 116.49 117.70 115.21 115.98 5,409,406 -2.26(-1.91%)
Feb 03, 2023 121.13 121.87 117.87 118.23 6,247,832 -4.22(-3.44%)
Feb 02, 2023 118.56 123.10 118.55 122.45 11,356,746 +5.17(+4.41%)
Feb 01, 2023 110.48 118.38 110.28 117.28 10,021,768 +7.41(+6.75%)
Jan 31, 2023 107.38 109.94 107.03 109.87 6,673,832 +3.24(+3.04%)
Jan 30, 2023 109.08 109.36 106.39 106.63 7,459,842 -4.24(-3.82%)
Jan 27, 2023 110.98 112.23 109.09 110.86 8,834,283 -3.03(-2.66%)
Jan 26, 2023 112.74 114.08 110.63 113.90 5,884,647 +1.61(+1.43%)
Jan 25, 2023 109.38 112.78 107.82 112.29 6,038,531 +0.95(+0.85%)
Jan 24, 2023 111.82 112.41 110.83 111.35 3,562,343 -1.15(-1.02%)
Jan 23, 2023 106.95 113.24 106.92 112.49 7,780,770 +4.44(+4.11%)
Jan 20, 2023 105.25 108.18 104.94 108.06 5,153,479 +3.44(+3.29%)
Jan 19, 2023 107.90 108.05 104.55 104.62 5,402,545 -3.49(-3.23%)
Jan 18, 2023 109.15 110.75 107.99 108.10 5,452,858 +0.29(+0.27%)
Jan 17, 2023 107.81 109.02 106.21 107.82 4,919,516 -0.55(-0.51%)
Jan 13, 2023 105.97 108.60 105.95 108.37 5,763,118 -0.23(-0.21%)
Jan 12, 2023 108.97 110.26 105.67 108.60 5,407,656 +0.14(+0.13%)
Jan 11, 2023 105.13 108.59 104.98 108.46 5,613,121 +1.99(+1.87%)
Jan 10, 2023 104.60 106.62 104.32 106.47 4,706,481 +1.53(+1.46%)
Jan 09, 2023 104.01 107.18 102.64 104.94 6,303,634 +2.18(+2.12%)
Jan 06, 2023 98.55 103.33 97.15 102.76 7,348,617 +6.26(+6.49%)
Jan 05, 2023 96.42 97.80 95.94 96.50 4,624,346 -1.37(-1.40%)
Jan 04, 2023 96.78 98.17 95.78 97.87 6,381,807 +2.54(+2.67%)
Jan 03, 2023 98.32 98.56 94.72 95.32 6,009,304 -0.64(-0.67%)
Dec 30, 2022 94.21 96.06 93.65 95.96 3,457,348 +0.24(+0.25%)
Dec 29, 2022 94.65 96.22 93.75 95.73 5,146,719 +2.87(+3.09%)
Dec 28, 2022 93.29 94.39 92.31 92.85 4,336,066 -1.10(-1.17%)
Dec 27, 2022 94.78 95.43 93.79 93.95 6,266,849 -1.85(-1.93%)
Dec 23, 2022 95.28 95.97 93.94 95.81 4,823,718 -0.37(-0.39%)
Dec 22, 2022 100.62 101.12 94.57 96.18 11,487,245 -8.17(-7.83%)
Dec 21, 2022 103.11 104.96 102.68 104.35 4,956,539 +2.36(+2.31%)
Dec 20, 2022 100.58 103.08 100.56 101.99 4,830,064 -0.48(-0.47%)
Dec 19, 2022 103.31 103.53 101.18 102.48 6,252,881 -0.73(-0.71%)
Dec 16, 2022 102.64 104.39 102.04 103.21 13,116,557 +0.17(+0.16%)
Dec 15, 2022 106.18 106.45 102.51 103.04 6,873,454 -5.01(-4.63%)
Dec 14, 2022 109.74 110.97 106.97 108.05 6,523,109 -2.20(-1.99%)
Dec 13, 2022 113.71 114.40 109.54 110.24 9,702,240 +2.44(+2.27%)
Dec 12, 2022 105.27 107.83 104.10 107.80 4,902,340 +2.02(+1.91%)
Dec 09, 2022 106.21 108.14 105.44 105.78 4,775,382 -1.29(-1.21%)
Dec 08, 2022 105.48 107.85 104.95 107.07 5,573,886 +2.50(+2.39%)
Dec 07, 2022 103.19 106.08 102.62 104.57 6,476,535 +1.38(+1.34%)
Dec 06, 2022 105.27 105.51 102.26 103.19 4,639,236 -1.70(-1.62%)
Dec 05, 2022 104.82 106.12 103.68 104.88 4,761,790 -0.28(-0.26%)
Dec 02, 2022 102.80 105.76 102.70 105.16 3,960,996 -0.30(-0.28%)
Dec 01, 2022 108.55 109.06 104.22 105.45 7,073,293 -2.55(-2.36%)
Nov 30, 2022 102.46 108.05 101.17 108.00 11,331,080 +6.26(+6.15%)
Nov 29, 2022 102.55 103.39 101.42 101.75 3,505,147 -0.22(-0.21%)
Nov 28, 2022 102.49 103.56 101.31 101.97 6,476,957 -2.31(-2.22%)
Nov 25, 2022 105.36 105.94 104.25 104.28 3,070,744 -1.82(-1.72%)
Nov 23, 2022 104.77 106.99 104.77 106.10 4,137,900 +0.88(+0.83%)
Nov 22, 2022 104.12 105.47 102.09 105.23 8,642,663 +1.87(+1.81%)
Nov 21, 2022 101.78 104.12 100.11 103.36 9,441,688 +0.43(+0.42%)
Nov 18, 2022 108.13 108.14 101.89 102.93 11,109,327 +0.25(+0.24%)
Nov 17, 2022 98.72 103.81 98.51 102.68 10,791,339 +0.23(+0.22%)
Nov 16, 2022 103.59 105.31 101.25 102.45 12,284,253 -6.14(-5.65%)
Nov 15, 2022 109.29 110.22 106.93 108.59 9,594,075 +2.80(+2.65%)
Nov 14, 2022 107.02 108.36 105.63 105.79 7,893,826 -2.87(-2.64%)
Nov 11, 2022 103.53 109.01 103.02 108.66 11,352,304 +5.64(+5.48%)
Nov 10, 2022 98.46 103.11 97.79 103.02 11,892,570 +10.23(+11.03%)
Nov 09, 2022 93.67 94.97 92.64 92.78 6,981,318 -3.03(-3.16%)
Nov 08, 2022 95.34 97.12 93.17 95.81 10,239,842 +2.38(+2.55%)
Nov 07, 2022 90.70 93.51 90.54 93.43 7,816,027 +3.28(+3.64%)
Nov 04, 2022 88.52 90.24 87.33 90.15 8,842,548 +5.31(+6.26%)
Nov 03, 2022 84.50 86.22 83.27 84.84 6,967,763 -1.44(-1.66%)
Nov 02, 2022 88.82 86.05 86.27 10,834,594 -2.00(-2.26%)
Nov 01, 2022 88.97 89.26 87.49 88.27 6,210,843 +1.47(+1.70%)
Oct 31, 2022 87.35 87.89 86.17 86.79 6,993,742 -1.41(-1.59%)
Oct 28, 2022 85.15 88.41 85.00 88.20 6,498,720 +3.13(+3.67%)
Oct 27, 2022 87.28 88.47 84.91 85.07 6,939,713 -1.57(-1.82%)
Oct 26, 2022 85.00 88.72 84.35 86.65 9,146,893 +0.60(+0.70%)
Oct 25, 2022 84.48 87.00 84.30 86.05 10,517,905 +2.55(+3.05%)
Oct 24, 2022 81.43 83.64 80.51 83.50 12,211,910 +2.48(+3.06%)
Oct 21, 2022 77.49 81.25 76.81 81.02 11,768,909 +3.70(+4.78%)
Oct 20, 2022 77.03 80.72 75.90 77.33 13,516,417 +1.38(+1.81%)
Oct 19, 2022 73.73 76.47 73.17 75.95 10,757,217 +2.00(+2.70%)
Oct 18, 2022 75.39 76.13 72.89 73.96 10,407,169 +0.81(+1.10%)
Oct 17, 2022 75.90 76.57 72.90 73.15 10,954,450 -0.40(-0.55%)
Oct 14, 2022 78.21 78.55 73.33 73.55 10,636,350 -4.52(-5.79%)
Oct 13, 2022 70.96 80.14 69.92 78.07 17,854,534 +3.35(+4.49%)
Oct 12, 2022 75.25 75.70 74.19 74.72 7,887,617 -0.29(-0.38%)
Oct 11, 2022 76.42 77.44 73.70 75.01 12,652,060 -2.84(-3.65%)
Oct 10, 2022 80.61 80.74 76.04 77.85 14,454,849 -3.35(-4.13%)
Oct 07, 2022 83.73 84.09 80.63 81.20 10,202,771 -5.43(-6.26%)
Oct 06, 2022 87.47 89.64 86.39 86.63 6,800,910 -1.08(-1.23%)
Oct 05, 2022 86.17 88.64 84.73 87.71 7,739,663 -0.19(-0.21%)
Oct 04, 2022 87.61 88.74 86.97 87.90 8,050,709 +3.11(+3.66%)
Oct 03, 2022 81.63 86.12 81.60 84.79 9,797,158 +4.25(+5.27%)
Sep 30, 2022 80.54 83.03 80.15 80.54 9,206,945 -2.45(-2.95%)
Sep 29, 2022 83.31 83.66 81.79 82.99 8,689,485 -1.55(-1.84%)
Sep 28, 2022 81.59 84.94 81.44 84.54 8,131,314 +1.82(+2.20%)
Sep 27, 2022 83.00 83.74 81.13 82.72 6,326,682 +1.19(+1.46%)
Sep 26, 2022 82.86 84.13 81.44 81.53 7,136,449 -1.33(-1.60%)
Sep 23, 2022 82.76 83.05 81.30 82.86 7,511,962 -0.74(-0.88%)
Sep 22, 2022 85.17 85.32 83.16 83.60 8,706,015 -2.02(-2.35%)
Sep 21, 2022 86.87 89.71 85.58 85.61 7,073,073 -1.01(-1.17%)
Sep 20, 2022 86.53 87.51 85.87 86.63 4,516,741 -1.57(-1.78%)
Sep 19, 2022 86.36 88.76 86.22 88.20 5,350,998 +0.84(+0.96%)
Sep 16, 2022 86.14 87.84 85.47 87.36 11,081,349 -0.05(-0.06%)
Sep 15, 2022 88.51 89.28 86.60 87.41 7,240,062 -1.69(-1.90%)
Sep 14, 2022 90.38 90.38 88.08 89.10 5,927,894 +0.25(+0.28%)
Sep 13, 2022 90.86 91.77 88.48 88.86 8,567,227 -5.81(-6.14%)
Sep 12, 2022 95.25 96.02 93.63 94.67 5,420,731 -0.21(-0.22%)
Sep 09, 2022 93.51 95.37 93.45 94.87 5,184,340 +2.67(+2.90%)
Sep 08, 2022 89.48 92.24 88.73 92.20 5,323,000 +1.82(+2.01%)
Sep 07, 2022 89.04 91.20 88.36 90.38 5,663,182 +1.62(+1.83%)
Sep 06, 2022 89.58 90.05 87.71 88.76 6,023,717 -0.93(-1.04%)
Sep 02, 2022 91.57 92.25 89.00 89.69 6,912,918 -0.56(-0.62%)
Sep 01, 2022 89.99 90.41 87.52 90.25 10,125,428 -2.22(-2.40%)
Aug 31, 2022 93.11 93.21 91.04 92.48 8,878,695 -0.44(-0.48%)
Aug 30, 2022 96.25 96.61 91.97 92.92 11,822,431 -1.99(-2.09%)
Aug 29, 2022 95.90 97.04 94.74 94.90 5,967,500 -2.22(-2.29%)
Aug 26, 2022 103.22 103.22 96.88 97.13 7,890,810 -6.09(-5.90%)
Aug 25, 2022 100.24 103.40 99.76 103.22 7,776,144 +3.47(+3.47%)
Aug 24, 2022 99.53 100.36 98.44 99.76 4,822,779 -0.19(-0.19%)
Aug 23, 2022 99.14 101.30 99.08 99.95 4,978,480 +1.10(+1.11%)
Aug 22, 2022 100.79 101.40 98.40 98.85 6,300,794 -3.75(-3.65%)
Aug 19, 2022 104.56 105.21 101.34 102.59 12,626,536 -3.57(-3.36%)
Aug 18, 2022 104.61 107.20 103.45 106.16 10,237,810 +2.23(+2.14%)
Aug 17, 2022 104.92 105.18 102.09 103.94 5,604,098 -2.44(-2.30%)
Aug 16, 2022 106.33 107.46 104.93 106.38 4,989,119 -1.27(-1.18%)
Aug 15, 2022 107.66 109.48 105.90 107.64 8,506,333 -0.59(-0.54%)
Aug 12, 2022 104.13 109.15 103.70 108.23 6,776,533 +4.76(+4.60%)
Aug 11, 2022 103.73 106.79 102.95 103.48 5,665,707 +0.47(+0.46%)
Aug 10, 2022 100.77 103.08 98.98 103.01 8,769,554 +5.29(+5.41%)
Aug 09, 2022 101.73 101.76 95.98 97.72 10,560,398 -8.01(-7.58%)
Aug 08, 2022 107.08 108.21 103.88 105.73 6,158,479 -1.75(-1.63%)
Aug 05, 2022 106.94 109.06 105.35 107.49 4,885,726 -1.41(-1.30%)
Aug 04, 2022 107.29 109.03 106.91 108.90 5,383,055 +2.02(+1.89%)
Aug 03, 2022 103.68 108.45 103.62 106.88 6,214,006 +3.93(+3.82%)
Aug 02, 2022 102.67 104.47 101.64 102.95 4,267,426 -1.38(-1.33%)
Aug 01, 2022 102.46 105.25 101.65 104.33 4,831,537 +0.41(+0.40%)
Jul 29, 2022 101.49 104.48 101.04 103.92 5,933,100 +0.80(+0.78%)
Jul 28, 2022 101.36 103.24 98.79 103.11 6,220,773 +1.67(+1.64%)
Jul 27, 2022 98.61 102.47 98.11 101.45 7,417,732 +4.46(+4.60%)
Jul 26, 2022 98.62 99.02 96.65 96.99 5,173,611 -2.04(-2.06%)
Jul 25, 2022 98.56 99.30 97.53 99.03 4,453,144 -0.67(-0.67%)
Jul 22, 2022 101.69 101.94 98.98 99.69 5,201,609 -2.13(-2.09%)
Jul 21, 2022 101.53 101.95 99.06 101.82 5,571,005 +1.58(+1.57%)
Jul 20, 2022 95.68 100.86 95.61 100.24 8,478,665 +3.92(+4.07%)
Jul 19, 2022 92.84 96.72 92.53 96.32 8,362,610 +4.99(+5.47%)
Jul 18, 2022 93.90 94.53 90.75 91.33 5,819,161 -1.30(-1.41%)
Jul 15, 2022 90.56 92.75 88.46 92.63 8,210,999 +2.75(+3.05%)
Jul 14, 2022 86.76 90.29 84.73 89.89 8,858,560 +2.54(+2.91%)
Jul 13, 2022 84.85 88.37 84.80 87.35 5,902,490 +0.34(+0.39%)
Jul 12, 2022 87.50 88.27 86.38 87.00 5,599,935 +0.11(+0.12%)
Jul 11, 2022 87.76 88.32 86.11 86.90 5,431,804 -2.52(-2.82%)
Jul 08, 2022 87.90 89.87 87.56 89.42 4,987,842 +0.43(+0.48%)
Jul 07, 2022 86.97 89.39 86.95 88.98 7,603,194 +4.11(+4.84%)
Jul 06, 2022 84.57 85.78 83.30 84.88 5,845,992 +0.55(+0.65%)
Jul 05, 2022 81.62 84.55 81.06 84.33 9,744,240 -0.26(-0.31%)
Jul 01, 2022 86.99 86.99 82.82 84.59 13,388,519 -4.62(-5.18%)
Jun 30, 2022 88.49 91.70 87.54 89.21 8,343,066 -0.94(-1.04%)
Jun 29, 2022 92.14 92.37 89.63 90.15 7,720,266 -3.02(-3.24%)
Jun 28, 2022 96.20 96.99 92.90 93.17 6,623,821 -2.54(-2.65%)
Jun 27, 2022 96.06 96.94 94.66 95.71 5,048,317 +0.25(+0.26%)
Jun 24, 2022 93.47 96.37 92.83 95.47 10,792,874 +4.00(+4.37%)
Jun 23, 2022 92.79 93.47 90.32 91.47 8,450,449 -0.65(-0.70%)
Jun 22, 2022 91.28 94.06 91.04 92.11 7,803,347 -1.21(-1.29%)
Jun 21, 2022 89.92 93.81 89.39 93.32 12,466,016 +5.24(+5.94%)
Jun 17, 2022 86.49 89.17 85.92 88.08 14,738,097 +0.24(+0.27%)
Jun 16, 2022 92.95 93.26 87.02 87.85 13,621,880 -7.68(-8.04%)
Jun 15, 2022 95.95 97.37 93.73 95.53 9,561,481 +0.78(+0.83%)
Jun 14, 2022 95.51 96.05 93.53 94.74 7,198,303 +0.29(+0.31%)
Jun 13, 2022 96.35 96.93 93.79 94.45 10,691,395 -5.45(-5.46%)
Jun 10, 2022 103.40 104.24 99.83 99.90 8,559,052 -5.26(-5.00%)
Jun 09, 2022 108.94 109.79 105.07 105.15 6,065,247 -5.12(-4.64%)
Jun 08, 2022 113.03 113.42 109.03 110.27 5,239,354 -3.15(-2.77%)
Jun 07, 2022 111.00 113.73 110.21 113.42 4,819,113 +0.66(+0.58%)
Jun 06, 2022 114.86 115.59 112.15 112.76 3,899,094 +0.04(+0.03%)
Jun 03, 2022 112.66 114.08 111.92 112.72 5,181,428 -2.32(-2.02%)
Jun 02, 2022 112.46 115.13 111.34 115.05 6,535,178 +2.81(+2.51%)
Jun 01, 2022 115.67 116.19 110.61 112.23 6,988,013 -2.78(-2.41%)
May 31, 2022 115.26 116.37 113.31 115.01 9,944,704 -2.15(-1.83%)
May 27, 2022 114.35 117.37 114.14 117.16 8,694,608 +4.32(+3.83%)
May 26, 2022 104.88 113.46 104.74 112.83 9,354,575 +6.41(+6.03%)
May 25, 2022 103.03 107.29 103.03 106.42 7,524,022 +2.16(+2.07%)
May 24, 2022 105.52 106.36 103.40 104.26 6,936,561 -3.27(-3.04%)
May 23, 2022 104.75 108.92 104.64 107.53 7,834,030 +3.39(+3.26%)
May 20, 2022 109.55 110.28 99.12 104.14 16,626,843 -4.19(-3.86%)
May 19, 2022 108.98 111.00 107.79 108.32 10,320,414 -0.59(-0.54%)
May 18, 2022 111.50 114.49 108.37 108.91 8,711,340 -5.38(-4.71%)
May 17, 2022 112.04 114.76 110.86 114.29 6,794,001 +6.22(+5.76%)
May 16, 2022 107.22 109.86 106.24 108.07 7,379,174 -1.35(-1.23%)
May 13, 2022 105.83 110.17 105.67 109.42 8,506,878 +4.99(+4.78%)
May 12, 2022 100.78 104.55 100.74 104.43 9,491,981 +2.78(+2.73%)
May 11, 2022 104.33 106.74 101.35 101.65 8,496,791 -3.19(-3.04%)
May 10, 2022 106.83 107.18 102.88 104.84 9,078,590 +1.40(+1.35%)
May 09, 2022 105.58 108.37 103.08 103.44 10,311,858 -6.60(-6.00%)
May 06, 2022 109.44 112.54 107.49 110.04 6,386,524 -0.95(-0.86%)
May 05, 2022 113.53 114.35 109.41 110.99 8,354,565 -5.22(-4.49%)
May 04, 2022 111.68 116.52 109.59 116.22 6,493,247 +4.90(+4.40%)
May 03, 2022 109.73 112.22 109.00 111.31 5,583,343 +0.81(+0.73%)
May 02, 2022 108.67 110.73 105.82 110.50 9,635,215 +2.56(+2.37%)
Apr 29, 2022 110.56 113.62 107.75 107.94 8,195,822 -4.19(-3.73%)
Apr 28, 2022 108.98 113.46 107.20 112.13 7,542,967 +5.69(+5.35%)
Apr 27, 2022 106.00 109.92 105.54 106.43 7,043,507 -0.11(-0.10%)
Apr 26, 2022 110.38 110.73 106.45 106.54 9,668,663 -5.43(-4.85%)
Apr 25, 2022 108.98 112.21 108.77 111.97 8,708,444 +1.63(+1.48%)
Apr 22, 2022 112.71 113.65 110.17 110.34 8,678,991 -2.83(-2.50%)
Apr 21, 2022 116.61 118.43 112.82 113.16 8,024,256 -2.15(-1.87%)
Apr 20, 2022 117.89 119.70 114.95 115.31 9,052,282 +0.81(+0.71%)
Apr 19, 2022 111.64 114.68 111.06 114.50 6,220,704 +2.14(+1.91%)
Apr 18, 2022 110.04 113.45 109.89 112.36 6,973,729 +1.48(+1.33%)
Apr 14, 2022 114.85 114.96 110.78 110.88 7,883,393 -3.42(-3.00%)
Apr 13, 2022 112.72 115.54 111.99 114.31 9,559,654 +2.25(+2.01%)
Apr 12, 2022 115.52 116.66 111.68 112.06 10,103,334 -1.64(-1.45%)
Apr 11, 2022 115.62 116.45 113.60 113.70 7,956,597 -3.64(-3.10%)
Apr 08, 2022 118.61 119.72 116.85 117.34 6,551,261 -2.39(-1.99%)
Apr 07, 2022 116.48 121.19 116.00 119.73 12,080,720 +3.00(+2.57%)
Apr 06, 2022 116.41 118.57 114.51 116.72 11,858,246 -2.33(-1.96%)
Apr 05, 2022 125.97 126.16 118.70 119.05 11,911,969 -7.56(-5.97%)
Apr 04, 2022 124.39 126.87 124.13 126.61 8,534,555 +1.99(+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.