Skip to main content

Applied Materials (NQ: AMAT )

186.14 -2.45 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 135.23 138.26 133.53 134.46 9,082,325 +0.08(+0.06%)
May 28, 2021 135.39 135.67 134.08 134.38 7,390,195 +0.30(+0.22%)
May 27, 2021 132.25 134.44 132.21 134.08 10,917,394 +0.90(+0.67%)
May 26, 2021 134.22 135.20 132.51 133.18 10,871,811 -0.35(-0.26%)
May 25, 2021 132.51 135.14 132.02 133.53 13,124,559 +2.84(+2.17%)
May 24, 2021 126.44 131.72 125.85 130.70 11,737,281 +5.75(+4.60%)
May 21, 2021 126.11 126.92 123.36 124.95 14,675,678 -1.60(-1.27%)
May 20, 2021 123.15 126.90 121.63 126.55 18,746,908 +5.35(+4.42%)
May 19, 2021 115.00 121.47 114.39 121.20 10,710,116 +2.90(+2.45%)
May 18, 2021 121.72 121.77 118.18 118.30 7,757,004 -1.71(-1.42%)
May 17, 2021 118.48 120.05 116.90 120.01 9,656,356 -1.22(-1.01%)
May 14, 2021 118.37 122.17 116.79 121.23 12,791,235 +4.77(+4.09%)
May 13, 2021 115.07 117.97 114.49 116.46 14,642,795 +4.89(+4.39%)
May 12, 2021 115.89 117.52 111.09 111.57 19,198,596 -8.42(-7.02%)
May 11, 2021 116.54 120.75 114.23 119.99 15,737,024 -1.11(-0.91%)
May 10, 2021 128.10 128.11 120.92 121.09 10,772,348 -8.02(-6.21%)
May 07, 2021 128.73 130.23 127.84 129.12 7,749,444 +1.19(+0.93%)
May 06, 2021 125.90 128.09 124.08 127.93 7,484,230 +1.40(+1.10%)
May 05, 2021 127.93 128.70 125.14 126.53 7,490,953 +1.52(+1.22%)
May 04, 2021 126.24 126.91 121.70 125.01 14,615,639 -4.01(-3.11%)
May 03, 2021 130.38 131.70 127.90 129.02 7,978,911 +0.14(+0.11%)
Apr 30, 2021 128.19 130.52 127.61 128.88 8,949,944 -2.60(-1.98%)
Apr 29, 2021 133.29 133.63 129.25 131.49 6,864,634 -0.29(-0.22%)
Apr 28, 2021 132.70 132.96 130.69 131.78 6,354,600 -1.06(-0.80%)
Apr 27, 2021 134.16 134.26 131.64 132.84 5,937,741 -0.50(-0.38%)
Apr 26, 2021 130.94 134.67 130.33 133.34 8,159,620 +2.37(+1.81%)
Apr 23, 2021 129.64 131.27 128.92 130.97 8,322,342 +3.02(+2.36%)
Apr 22, 2021 130.88 131.82 126.69 127.95 11,823,145 -3.20(-2.44%)
Apr 21, 2021 126.39 131.26 125.28 131.16 12,461,878 +6.27(+5.02%)
Apr 20, 2021 125.65 127.87 124.61 124.88 7,806,399 -2.23(-1.76%)
Apr 19, 2021 129.54 131.38 124.99 127.11 13,203,309 -2.76(-2.12%)
Apr 16, 2021 129.65 130.85 129.17 129.87 7,914,581 -0.66(-0.51%)
Apr 15, 2021 132.08 132.21 129.02 130.53 8,513,570 +0.26(+0.20%)
Apr 14, 2021 130.79 133.18 129.40 130.27 8,372,399 -0.93(-0.71%)
Apr 13, 2021 132.69 133.04 129.36 131.20 8,270,483 +0.10(+0.07%)
Apr 12, 2021 133.84 134.73 130.63 131.11 11,471,566 -3.80(-2.81%)
Apr 09, 2021 134.33 136.14 133.52 134.90 9,923,422 -0.43(-0.32%)
Apr 08, 2021 136.55 137.59 134.22 135.33 10,539,016 +0.20(+0.15%)
Apr 07, 2021 136.21 137.78 132.87 135.13 14,099,192 -0.39(-0.29%)
Apr 06, 2021 139.73 141.11 133.00 135.51 18,533,760 -3.41(-2.45%)
Apr 05, 2021 141.30 141.79 137.65 138.92 14,786,517 +1.49(+1.08%)
Apr 01, 2021 134.16 138.25 133.24 137.44 16,402,293 +7.69(+5.93%)
Mar 31, 2021 126.22 131.59 125.28 129.75 19,132,480 +6.64(+5.40%)
Mar 30, 2021 121.29 124.21 120.29 123.10 8,206,060 +1.02(+0.84%)
Mar 29, 2021 123.38 124.14 119.91 122.08 10,852,298 -2.85(-2.28%)
Mar 26, 2021 116.22 125.26 115.73 124.93 14,453,792 +8.66(+7.45%)
Mar 25, 2021 115.33 117.00 112.87 116.27 10,685,197 -1.34(-1.14%)
Mar 24, 2021 119.11 122.17 116.95 117.61 20,849,656 +4.58(+4.06%)
Mar 23, 2021 116.44 116.73 112.23 113.02 8,501,077 -2.87(-2.47%)
Mar 22, 2021 114.21 117.98 113.60 115.89 11,652,314 +4.34(+3.89%)
Mar 19, 2021 111.21 113.68 108.91 111.55 13,432,021 +0.56(+0.51%)
Mar 18, 2021 114.46 115.35 110.82 110.98 9,312,096 -5.46(-4.69%)
Mar 17, 2021 112.84 117.65 111.59 116.44 8,589,135 +1.36(+1.18%)
Mar 16, 2021 113.65 117.77 113.55 115.08 10,687,585 +3.52(+3.15%)
Mar 15, 2021 111.32 112.10 109.84 111.57 7,276,654 +0.57(+0.52%)
Mar 12, 2021 111.25 113.09 110.06 110.99 7,646,550 -2.82(-2.47%)
Mar 11, 2021 113.88 114.45 112.31 113.81 7,942,823 +4.38(+4.00%)
Mar 10, 2021 112.64 113.14 109.33 109.43 9,078,940 -1.50(-1.35%)
Mar 09, 2021 107.08 111.63 106.25 110.93 12,394,847 +8.29(+8.08%)
Mar 08, 2021 109.55 110.83 102.46 102.63 12,444,000 -7.55(-6.85%)
Mar 05, 2021 108.37 111.04 102.60 110.18 10,258,590 +5.06(+4.81%)
Mar 04, 2021 112.01 113.13 104.04 105.12 12,778,549 -6.99(-6.24%)
Mar 03, 2021 114.87 116.39 111.78 112.11 7,461,488 -2.00(-1.75%)
Mar 02, 2021 118.33 118.39 113.86 114.11 6,691,821 -4.61(-3.89%)
Mar 01, 2021 117.69 118.95 116.01 118.72 7,210,987 +3.94(+3.44%)
Feb 26, 2021 113.17 116.78 110.17 114.78 11,971,804 +4.14(+3.74%)
Feb 25, 2021 117.67 117.72 110.32 110.64 11,679,099 -8.62(-7.23%)
Feb 24, 2021 111.73 119.47 111.12 119.27 10,389,956 +6.69(+5.94%)
Feb 23, 2021 109.33 114.19 107.29 112.58 9,681,810 +0.88(+0.79%)
Feb 22, 2021 114.35 116.19 111.10 111.69 8,092,789 -4.10(-3.54%)
Feb 19, 2021 117.88 120.68 115.25 115.80 21,720,548 +5.84(+5.32%)
Feb 18, 2021 110.50 112.08 108.99 109.95 8,442,256 -2.21(-1.97%)
Feb 17, 2021 112.89 113.47 108.65 112.16 7,456,871 -2.56(-2.23%)
Feb 16, 2021 114.87 117.41 114.08 114.72 9,548,463 +1.60(+1.41%)
Feb 12, 2021 109.53 114.20 108.26 113.12 8,415,615 +3.59(+3.27%)
Feb 11, 2021 104.13 110.79 104.00 109.53 12,521,002 +6.90(+6.73%)
Feb 10, 2021 103.66 104.88 101.81 102.63 5,155,006 +0.48(+0.47%)
Feb 09, 2021 102.95 104.07 101.56 102.15 5,950,013 -0.78(-0.76%)
Feb 08, 2021 98.72 102.99 98.64 102.93 6,827,748 +5.31(+5.44%)
Feb 05, 2021 101.64 101.97 97.60 97.62 6,550,178 -2.45(-2.45%)
Feb 04, 2021 97.14 100.55 97.14 100.07 6,555,845 +3.27(+3.37%)
Feb 03, 2021 101.12 101.21 96.76 96.81 5,566,749 -3.61(-3.59%)
Feb 02, 2021 99.83 100.75 98.65 100.41 5,268,487 +2.31(+2.35%)
Feb 01, 2021 96.20 99.02 94.68 98.10 9,367,166 +4.39(+4.69%)
Jan 29, 2021 96.86 97.38 93.12 93.71 8,194,841 -4.33(-4.42%)
Jan 28, 2021 98.09 100.18 96.90 98.05 7,666,034 +2.49(+2.61%)
Jan 27, 2021 98.97 100.87 95.07 95.56 10,086,745 -6.74(-6.59%)
Jan 26, 2021 105.51 105.55 102.04 102.29 6,215,472 -2.51(-2.40%)
Jan 25, 2021 104.21 106.72 103.72 104.80 8,704,590 +1.74(+1.68%)
Jan 22, 2021 104.73 106.39 102.99 103.07 6,404,096 -1.59(-1.52%)
Jan 21, 2021 105.76 105.93 103.01 104.66 7,499,258 +0.13(+0.12%)
Jan 20, 2021 106.73 107.48 101.93 104.53 10,233,409 -1.34(-1.26%)
Jan 19, 2021 101.88 106.22 101.19 105.87 9,656,516 +5.89(+5.90%)
Jan 15, 2021 101.93 102.19 98.05 99.98 9,265,492 -2.58(-2.51%)
Jan 14, 2021 99.67 103.33 99.55 102.55 12,028,606 +7.51(+7.90%)
Jan 13, 2021 97.41 97.41 94.95 95.04 5,475,802 -1.90(-1.96%)
Jan 12, 2021 95.51 97.78 95.19 96.94 7,410,373 +1.99(+2.09%)
Jan 11, 2021 91.72 95.28 91.29 94.95 8,622,025 +2.33(+2.51%)
Jan 08, 2021 93.34 94.80 91.97 92.63 9,346,477 +0.97(+1.06%)
Jan 07, 2021 89.30 92.14 89.17 91.66 9,058,989 +3.62(+4.11%)
Jan 06, 2021 85.58 89.08 85.57 88.04 10,126,426 +1.19(+1.37%)
Jan 05, 2021 83.75 86.87 83.75 86.85 7,206,120 +2.65(+3.14%)
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.