Skip to main content

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 129.95 130.11 122.80 124.60 10,366,536 -4.29(-3.33%)
Mar 31, 2022 133.10 134.32 128.75 128.90 8,664,473 -3.91(-2.95%)
Mar 30, 2022 137.59 138.19 132.10 132.81 6,531,024 -5.52(-3.99%)
Mar 29, 2022 136.99 138.88 135.84 138.32 6,301,182 +3.70(+2.75%)
Mar 28, 2022 132.11 134.72 130.75 134.63 5,320,709 +0.54(+0.40%)
Mar 25, 2022 135.58 135.93 131.83 134.09 6,213,429 -1.45(-1.07%)
Mar 24, 2022 130.08 135.59 128.44 135.54 7,789,180 +7.01(+5.46%)
Mar 23, 2022 130.67 132.12 128.31 128.53 5,580,435 -3.97(-3.00%)
Mar 22, 2022 131.05 134.31 130.90 132.50 5,132,335 +1.25(+0.95%)
Mar 21, 2022 131.15 132.40 129.01 131.24 6,346,261 -0.92(-0.70%)
Mar 18, 2022 127.72 132.76 126.89 132.16 11,776,000 +3.08(+2.39%)
Mar 17, 2022 126.47 129.35 125.48 129.08 6,932,455 +1.48(+1.16%)
Mar 16, 2022 124.52 127.86 122.33 127.61 9,885,506 +5.94(+4.88%)
Mar 15, 2022 119.04 122.20 117.22 121.67 7,027,742 +4.19(+3.56%)
Mar 14, 2022 121.01 121.97 116.48 117.48 6,883,780 -3.43(-2.84%)
Mar 11, 2022 127.14 127.14 120.65 120.92 6,151,524 -1.30(-1.06%)
Mar 10, 2022 122.95 123.22 119.98 122.22 5,727,950 -3.57(-2.84%)
Mar 09, 2022 124.89 126.98 123.42 125.79 7,793,993 +4.37(+3.60%)
Mar 08, 2022 117.15 125.05 115.57 121.42 10,742,048 +4.82(+4.14%)
Mar 07, 2022 124.75 125.23 116.49 116.59 9,410,834 -6.38(-5.19%)
Mar 04, 2022 125.55 126.70 121.39 122.97 7,258,019 -4.79(-3.75%)
Mar 03, 2022 132.14 132.14 126.72 127.76 5,565,852 -2.48(-1.91%)
Mar 02, 2022 127.14 131.51 126.79 130.25 7,165,131 +3.49(+2.75%)
Mar 01, 2022 130.79 132.08 125.27 126.75 9,416,759 -4.49(-3.42%)
Feb 28, 2022 130.87 134.04 129.20 131.24 7,593,435 -1.49(-1.12%)
Feb 25, 2022 130.42 133.14 129.97 132.73 7,959,838 +2.25(+1.72%)
Feb 24, 2022 120.37 130.69 119.98 130.48 8,688,288 +5.44(+4.35%)
Feb 23, 2022 129.05 131.26 124.81 125.04 8,597,963 -2.35(-1.84%)
Feb 22, 2022 127.08 132.18 125.66 127.39 7,838,450 -2.79(-2.14%)
Feb 18, 2022 130.18 0 -3.05(-2.29%)
Feb 17, 2022 139.43 140.37 131.54 133.22 12,167,098 -4.38(-3.19%)
Feb 16, 2022 135.19 138.34 133.64 137.61 8,158,521 +1.09(+0.80%)
Feb 15, 2022 131.49 137.04 131.09 136.51 9,286,713 +7.79(+6.05%)
Feb 14, 2022 129.22 131.20 126.60 128.72 9,592,821 -0.61(-0.48%)
Feb 11, 2022 136.23 137.22 128.16 129.34 9,703,979 -7.11(-5.21%)
Feb 10, 2022 136.46 141.71 135.70 136.44 8,729,585 -4.32(-3.07%)
Feb 09, 2022 138.29 141.53 136.17 140.77 7,837,669 +5.32(+3.93%)
Feb 08, 2022 131.63 135.89 130.32 135.45 6,820,004 +2.56(+1.92%)
Feb 07, 2022 132.53 135.00 131.98 132.89 7,430,150 +0.55(+0.41%)
Feb 04, 2022 131.14 133.49 128.80 132.34 8,721,889 -0.92(-0.69%)
Feb 03, 2022 134.90 131.89 133.26 10,280,827 -4.15(-3.02%)
Feb 02, 2022 137.35 138.03 133.94 137.41 8,325,172 +2.10(+1.55%)
Feb 01, 2022 134.94 135.97 130.20 135.31 8,335,886 +6.01(+4.65%)
Jan 28, 2022 126.52 129.35 120.90 129.30 13,617,063 +2.25(+1.77%)
Jan 27, 2022 131.05 132.23 126.22 127.05 13,869,248 -5.30(-4.01%)
Jan 26, 2022 134.43 138.21 129.68 132.35 12,114,109 -0.21(-0.16%)
Jan 25, 2022 131.59 133.16 128.24 132.57 12,069,434 -3.41(-2.51%)
Jan 24, 2022 128.38 136.12 126.60 135.98 13,526,695 +4.13(+3.13%)
Jan 21, 2022 134.25 138.52 131.45 131.85 12,710,567 -3.99(-2.94%)
Jan 20, 2022 142.22 143.81 135.26 135.84 10,825,749 -3.83(-2.74%)
Jan 19, 2022 150.76 152.11 139.52 139.67 13,232,637 -9.07(-6.10%)
Jan 18, 2022 161.43 161.94 148.10 148.74 12,719,799 -14.29(-8.77%)
Jan 14, 2022 163.03 0 +9.59(+6.25%)
Jan 13, 2022 160.10 162.57 152.78 153.44 12,853,882 -2.31(-1.49%)
Jan 12, 2022 151.05 155.95 150.94 155.75 10,635,582 +6.93(+4.66%)
Jan 11, 2022 144.85 149.03 142.79 148.82 6,994,801 +2.79(+1.91%)
Jan 10, 2022 144.21 146.33 139.86 146.03 9,914,324 -1.19(-0.81%)
Jan 07, 2022 151.41 153.64 147.06 147.22 6,490,185 -5.40(-3.54%)
Jan 06, 2022 149.63 153.66 148.23 152.62 6,733,948 +2.54(+1.69%)
Jan 05, 2022 154.28 155.11 149.85 150.08 7,002,734 -4.51(-2.92%)
Jan 04, 2022 156.18 157.99 150.83 154.59 7,113,797 -1.53(-0.98%)
Jan 03, 2022 153.99 156.95 152.97 156.12 5,494,666 +2.51(+1.63%)
Dec 31, 2021 154.38 155.87 153.30 153.62 3,681,880 -0.60(-0.39%)
Dec 30, 2021 156.86 157.09 153.89 154.22 4,258,150 -2.93(-1.86%)
Dec 29, 2021 156.10 159.14 155.75 157.15 4,797,788 +1.31(+0.84%)
Dec 28, 2021 158.97 159.11 154.97 155.84 5,976,513 -3.01(-1.89%)
Dec 27, 2021 152.46 158.94 152.47 158.85 6,572,980 +7.06(+4.65%)
Dec 23, 2021 149.43 152.82 149.36 151.79 4,738,280 +3.09(+2.08%)
Dec 22, 2021 146.40 148.81 145.38 148.70 4,395,857 +0.88(+0.59%)
Dec 21, 2021 145.81 147.91 143.52 147.82 6,126,490 +6.26(+4.42%)
Dec 20, 2021 140.38 143.29 139.84 141.56 4,763,067 -1.11(-0.78%)
Dec 17, 2021 141.83 145.44 140.79 142.67 9,585,254 -0.54(-0.37%)
Dec 16, 2021 150.73 151.65 142.78 143.21 7,326,787 -6.79(-4.53%)
Dec 15, 2021 144.43 150.23 141.71 150.00 7,040,763 +5.79(+4.01%)
Dec 14, 2021 141.53 144.67 141.09 144.22 5,827,694 +0.62(+0.43%)
Dec 13, 2021 150.42 150.79 143.23 143.60 6,289,793 -5.50(-3.69%)
Dec 10, 2021 152.40 153.08 147.06 149.10 5,420,906 +0.08(+0.05%)
Dec 09, 2021 152.13 154.57 148.75 149.02 5,547,302 -4.53(-2.95%)
Dec 08, 2021 153.13 154.10 151.46 153.55 6,739,169 +0.39(+0.26%)
Dec 07, 2021 147.41 154.24 146.56 153.16 10,765,620 +9.28(+6.45%)
Dec 06, 2021 142.31 144.83 137.66 143.87 8,787,091 +1.51(+1.06%)
Dec 03, 2021 144.98 147.15 139.92 142.36 7,957,334 -0.64(-0.45%)
Dec 02, 2021 144.48 145.15 140.32 143.00 9,799,534 -5.06(-3.41%)
Dec 01, 2021 147.65 152.85 146.28 148.06 14,722,371 +4.37(+3.04%)
Nov 30, 2021 147.51 148.36 142.97 143.69 13,832,641 -3.93(-2.66%)
Nov 29, 2021 143.28 147.95 142.04 147.62 10,169,812 +7.74(+5.53%)
Nov 26, 2021 142.15 143.68 138.84 139.88 7,512,908 -5.61(-3.86%)
Nov 24, 2021 144.86 145.58 142.34 145.49 6,336,721 +0.35(+0.24%)
Nov 23, 2021 144.94 146.15 142.65 145.14 7,443,410 -2.09(-1.42%)
Nov 22, 2021 147.17 149.10 143.62 147.24 9,264,389 +1.01(+0.69%)
Nov 19, 2021 147.14 152.48 145.94 146.22 16,453,148 -8.49(-5.49%)
Nov 18, 2021 154.48 154.95 150.81 154.71 10,025,575 +2.69(+1.77%)
Nov 17, 2021 153.91 154.49 151.94 152.02 5,894,043 -1.83(-1.19%)
Nov 16, 2021 151.44 154.97 149.66 153.86 6,306,077 +1.55(+1.02%)
Nov 15, 2021 152.98 154.13 151.26 152.31 7,492,879 -0.54(-0.35%)
Nov 12, 2021 150.75 153.42 150.20 152.84 5,929,015 +2.85(+1.90%)
Nov 11, 2021 148.37 150.27 147.46 150.00 5,189,068 +3.45(+2.35%)
Nov 10, 2021 149.36 146.55 7,331,169 -5.78(-3.79%)
Nov 09, 2021 149.10 152.71 147.58 152.33 7,457,282 +3.25(+2.18%)
Nov 08, 2021 150.93 150.96 147.39 149.08 6,028,256 -0.32(-0.22%)
Nov 05, 2021 146.46 149.83 145.02 149.40 7,907,413 +3.08(+2.10%)
Nov 04, 2021 139.64 146.67 138.88 146.32 9,507,036 +7.19(+5.17%)
Nov 03, 2021 137.85 139.71 136.33 139.13 4,221,109 +1.50(+1.09%)
Nov 02, 2021 135.96 137.88 135.37 137.63 4,948,635 +1.66(+1.22%)
Nov 01, 2021 133.50 136.13 134.00 135.97 5,469,889 +2.79(+2.09%)
Oct 29, 2021 131.37 133.78 131.14 133.18 5,864,071 +0.61(+0.46%)
Oct 28, 2021 131.16 132.57 6,557,423 +3.76(+2.92%)
Oct 27, 2021 129.90 130.87 128.08 128.81 8,040,856 +0.16(+0.12%)
Oct 26, 2021 133.80 128.65 8,069,971 -3.66(-2.77%)
Oct 25, 2021 132.79 132.32 4,109,170 -0.17(-0.13%)
Oct 22, 2021 131.78 131.10 132.48 11,024,561 +2.52(+1.94%)
Oct 21, 2021 128.32 130.12 127.20 129.96 5,753,059 -0.62(-0.48%)
Oct 20, 2021 130.57 131.77 129.97 130.58 4,737,652 -0.60(-0.46%)
Oct 19, 2021 129.95 131.91 129.25 131.19 3,789,595 +1.29(+0.99%)
Oct 18, 2021 127.05 130.02 126.55 129.90 4,317,332 +1.65(+1.28%)
Oct 15, 2021 128.91 129.54 127.92 128.25 4,952,238 -0.47(-0.36%)
Oct 14, 2021 128.28 128.90 126.36 128.72 8,155,528 +3.76(+3.01%)
Oct 13, 2021 125.51 126.20 124.27 124.96 5,081,075 +1.41(+1.14%)
Oct 12, 2021 125.49 125.56 121.77 123.55 7,834,990 -0.72(-0.58%)
Oct 11, 2021 122.51 125.92 122.47 124.27 5,611,488 +1.25(+1.01%)
Oct 08, 2021 125.05 125.52 122.68 123.02 6,464,499 -1.62(-1.30%)
Oct 07, 2021 125.39 126.65 124.23 124.64 5,910,599 +1.32(+1.07%)
Oct 06, 2021 123.10 124.93 122.53 123.31 7,577,395 -1.51(-1.21%)
Oct 05, 2021 124.24 125.92 122.22 124.82 7,520,332 +2.79(+2.28%)
Oct 04, 2021 124.42 124.58 120.05 122.03 9,796,402 -3.82(-3.04%)
Oct 01, 2021 125.98 126.31 123.21 125.86 6,627,354 +0.39(+0.31%)
Sep 30, 2021 126.10 127.53 125.25 125.47 7,532,705 +0.45(+0.36%)
Sep 29, 2021 129.43 130.64 124.79 125.02 11,004,085 -4.50(-3.48%)
Sep 28, 2021 134.12 136.04 129.17 129.52 13,199,325 -9.60(-6.90%)
Sep 27, 2021 136.06 139.64 136.00 139.12 5,372,479 +0.80(+0.58%)
Sep 24, 2021 135.87 138.76 135.63 138.32 3,826,948 +0.79(+0.57%)
Sep 23, 2021 135.80 138.54 135.19 137.53 5,766,594 +2.93(+2.18%)
Sep 22, 2021 132.74 135.28 132.11 134.60 6,509,058 +2.85(+2.16%)
Sep 21, 2021 133.65 133.76 130.06 131.75 5,932,312 -0.35(-0.27%)
Sep 20, 2021 133.10 133.22 130.16 132.10 9,050,355 -5.13(-3.74%)
Sep 17, 2021 139.37 139.37 135.84 137.23 11,167,621 -3.21(-2.28%)
Sep 16, 2021 136.80 140.96 135.64 140.44 8,686,160 +2.79(+2.02%)
Sep 15, 2021 136.44 137.75 133.95 137.65 6,261,433 +1.06(+0.78%)
Sep 14, 2021 134.61 138.20 134.41 136.59 8,282,875 +0.68(+0.50%)
Sep 13, 2021 135.20 137.72 134.07 135.90 8,726,120 +2.53(+1.90%)
Sep 10, 2021 134.77 137.23 133.16 133.37 9,296,544 +1.79(+1.36%)
Sep 09, 2021 129.66 132.40 129.54 131.58 6,984,761 +1.40(+1.08%)
Sep 08, 2021 132.26 132.49 128.41 130.17 7,632,483 -2.86(-2.15%)
Sep 07, 2021 133.18 133.69 130.36 133.03 5,695,261 +0.64(+0.49%)
Sep 03, 2021 130.45 132.97 129.96 132.38 4,964,116 +1.34(+1.03%)
Sep 02, 2021 131.31 132.50 130.48 131.04 5,276,369 +0.97(+0.74%)
Sep 01, 2021 132.24 132.59 129.86 130.07 6,422,873 -1.63(-1.24%)
Aug 31, 2021 132.99 133.13 130.16 131.70 5,730,453 -0.90(-0.68%)
Aug 30, 2021 134.08 134.39 131.95 132.60 4,749,008 -0.49(-0.37%)
Aug 27, 2021 129.64 133.67 129.49 133.09 8,632,884 +3.96(+3.06%)
Aug 26, 2021 129.41 130.44 128.25 129.13 4,060,051 -0.32(-0.25%)
Aug 25, 2021 128.20 130.80 128.11 129.45 6,907,818 +1.59(+1.24%)
Aug 24, 2021 128.22 129.76 127.07 127.86 6,532,649 -0.06(-0.05%)
Aug 23, 2021 124.83 127.93 124.33 127.92 7,921,763 +4.17(+3.37%)
Aug 20, 2021 126.84 128.41 121.85 123.75 14,090,098 -1.95(-1.55%)
Aug 19, 2021 122.79 126.46 121.88 125.69 9,241,128 +1.78(+1.44%)
Aug 18, 2021 125.31 128.07 123.73 123.91 6,948,037 -1.39(-1.11%)
Aug 17, 2021 126.52 127.29 123.27 125.30 8,436,951 -2.81(-2.19%)
Aug 16, 2021 125.92 128.47 125.60 128.12 10,703,855 +1.74(+1.38%)
Aug 13, 2021 125.62 126.90 125.09 126.37 9,058,278 +0.66(+0.53%)
Aug 12, 2021 128.42 128.44 124.22 125.71 13,636,840 -5.45(-4.15%)
Aug 11, 2021 134.75 134.83 129.00 131.16 9,897,511 -3.15(-2.35%)
Aug 10, 2021 139.02 139.12 131.63 134.31 6,578,902 -3.83(-2.77%)
Aug 09, 2021 139.59 139.79 137.61 138.15 4,138,777 -0.63(-0.46%)
Aug 06, 2021 137.87 139.27 137.75 138.78 3,950,827 +0.36(+0.26%)
Aug 05, 2021 139.54 139.97 137.33 138.42 4,399,842 -0.43(-0.31%)
Aug 04, 2021 139.12 140.77 137.96 138.85 5,586,120 +0.55(+0.39%)
Aug 03, 2021 138.67 139.47 136.43 138.30 5,743,449 +0.15(+0.11%)
Aug 02, 2021 137.21 141.31 137.07 138.16 10,513,511 +2.02(+1.49%)
Jul 30, 2021 132.79 137.56 132.77 136.13 8,795,099 +2.36(+1.77%)
Jul 29, 2021 131.73 134.12 129.89 133.77 5,529,730 +0.28(+0.21%)
Jul 28, 2021 131.95 134.14 131.34 133.49 5,181,408 +2.25(+1.71%)
Jul 27, 2021 133.89 133.89 128.01 131.24 6,520,526 -3.48(-2.59%)
Jul 26, 2021 134.48 136.08 133.71 134.72 4,767,886 +0.05(+0.04%)
Jul 23, 2021 134.21 135.23 132.82 134.67 4,466,935 +1.22(+0.91%)
Jul 22, 2021 133.28 134.98 132.67 133.46 5,718,067 -0.80(-0.59%)
Jul 21, 2021 129.22 134.52 128.93 134.25 6,651,708 +5.87(+4.57%)
Jul 20, 2021 125.69 129.50 124.33 128.39 7,624,333 +3.26(+2.60%)
Jul 19, 2021 121.34 125.23 120.52 125.13 9,182,548 +0.43(+0.34%)
Jul 16, 2021 130.36 130.94 124.45 124.70 8,419,097 -4.88(-3.77%)
Jul 15, 2021 131.32 132.24 128.03 129.58 7,253,922 -2.38(-1.81%)
Jul 14, 2021 134.44 136.08 131.73 131.97 6,148,474 -0.62(-0.47%)
Jul 13, 2021 132.31 133.25 131.09 132.59 5,728,008 -0.50(-0.37%)
Jul 12, 2021 132.30 133.31 131.01 133.09 5,610,825 +1.85(+1.41%)
Jul 09, 2021 129.79 131.71 128.50 131.24 5,923,689 +2.31(+1.79%)
Jul 08, 2021 128.07 130.74 126.23 128.93 7,987,412 -2.28(-1.74%)
Jul 07, 2021 134.75 134.97 130.38 131.21 6,122,532 -1.86(-1.40%)
Jul 06, 2021 135.50 137.28 131.16 133.07 7,638,204 -1.34(-1.00%)
Jul 02, 2021 136.13 136.71 133.79 134.41 5,447,586 +0.20(+0.15%)
Jul 01, 2021 137.85 138.33 133.85 134.21 7,906,838 -4.33(-3.13%)
Jun 30, 2021 138.14 138.77 136.27 138.53 6,128,940 +0.47(+0.34%)
Jun 29, 2021 136.64 138.91 136.58 138.07 5,488,088 +0.91(+0.66%)
Jun 28, 2021 135.01 137.58 134.19 137.16 7,178,111 +4.67(+3.52%)
Jun 25, 2021 134.94 135.43 131.71 132.49 7,479,769 -2.01(-1.50%)
Jun 24, 2021 133.28 134.71 133.00 134.51 6,547,472 +2.69(+2.04%)
Jun 23, 2021 130.65 132.51 130.63 131.82 6,503,698 +2.00(+1.54%)
Jun 22, 2021 129.22 130.79 128.03 129.82 5,839,092 +0.38(+0.29%)
Jun 21, 2021 127.63 129.95 126.78 129.44 6,150,312 +1.77(+1.39%)
Jun 18, 2021 131.58 132.56 127.08 127.67 13,628,374 -5.91(-4.43%)
Jun 17, 2021 132.84 134.89 131.38 133.58 7,903,352 +0.32(+0.24%)
Jun 16, 2021 135.72 136.48 132.35 133.26 8,250,399 -1.62(-1.20%)
Jun 15, 2021 135.35 136.79 134.45 134.88 6,226,798 -0.38(-0.28%)
Jun 14, 2021 133.09 135.76 132.06 135.26 6,228,990 +2.15(+1.62%)
Jun 11, 2021 133.21 133.43 131.56 133.11 6,247,329 -0.33(-0.25%)
Jun 10, 2021 132.18 134.42 131.63 133.44 6,334,237 +2.44(+1.86%)
Jun 09, 2021 133.13 133.74 130.92 131.00 7,075,265 -1.18(-0.89%)
Jun 08, 2021 136.53 136.93 131.57 132.17 8,350,776 -3.03(-2.24%)
Jun 07, 2021 135.67 135.90 134.44 135.20 6,107,154 -0.86(-0.63%)
Jun 04, 2021 133.99 137.03 133.88 136.05 6,848,691 +3.38(+2.54%)
Jun 03, 2021 133.67 134.28 131.42 132.68 8,420,537 -2.56(-1.89%)
Jun 02, 2021 134.30 136.55 133.20 135.24 6,579,418 +0.78(+0.58%)
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.