Skip to main content

Applied Materials (NQ: AMAT )

196.71 +10.57 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 154.41 155.90 153.33 153.65 3,681,164 -0.61(-0.39%)
Dec 30, 2021 156.89 157.12 153.92 154.25 4,257,322 -2.93(-1.86%)
Dec 29, 2021 156.13 159.17 155.78 157.18 4,796,855 +1.31(+0.84%)
Dec 28, 2021 159.01 159.15 155.00 155.87 5,975,351 -3.01(-1.89%)
Dec 27, 2021 152.49 158.97 152.50 158.88 6,571,702 +7.06(+4.65%)
Dec 23, 2021 149.46 152.84 149.39 151.82 4,737,358 +3.09(+2.08%)
Dec 22, 2021 146.43 148.84 145.41 148.72 4,395,002 +0.88(+0.59%)
Dec 21, 2021 145.84 147.94 143.55 147.85 6,125,299 +6.26(+4.42%)
Dec 20, 2021 140.41 143.32 139.87 141.59 4,762,140 -1.11(-0.78%)
Dec 17, 2021 141.86 145.46 140.82 142.70 9,583,389 -0.54(-0.37%)
Dec 16, 2021 150.76 151.68 142.81 143.24 7,325,362 -6.79(-4.53%)
Dec 15, 2021 144.46 150.26 141.73 150.03 7,039,393 +5.79(+4.01%)
Dec 14, 2021 141.56 144.70 141.12 144.24 5,826,561 +0.62(+0.43%)
Dec 13, 2021 150.45 150.82 143.26 143.63 6,288,569 -5.50(-3.69%)
Dec 10, 2021 152.43 153.11 147.09 149.12 5,419,852 +0.08(+0.05%)
Dec 09, 2021 152.16 154.60 148.78 149.05 5,546,223 -4.53(-2.95%)
Dec 08, 2021 153.16 154.13 151.49 153.58 6,737,859 +0.39(+0.26%)
Dec 07, 2021 147.44 154.27 146.59 153.19 10,763,526 +9.29(+6.45%)
Dec 06, 2021 142.34 144.86 137.69 143.90 8,785,382 +1.51(+1.06%)
Dec 03, 2021 145.00 147.18 139.95 142.39 7,955,786 -0.64(-0.45%)
Dec 02, 2021 144.51 145.18 140.35 143.03 9,797,628 -5.06(-3.41%)
Dec 01, 2021 147.68 152.88 146.30 148.09 14,719,508 +4.37(+3.04%)
Nov 30, 2021 147.54 148.39 143.00 143.72 13,829,950 -3.94(-2.67%)
Nov 29, 2021 143.31 147.98 142.07 147.65 10,167,835 +7.74(+5.53%)
Nov 26, 2021 142.17 143.71 138.86 139.91 7,511,447 -5.61(-3.86%)
Nov 24, 2021 144.89 145.61 142.37 145.52 6,335,489 +0.35(+0.24%)
Nov 23, 2021 144.97 146.18 142.68 145.17 7,441,962 -2.10(-1.42%)
Nov 22, 2021 147.20 149.13 143.65 147.27 9,262,586 +1.01(+0.69%)
Nov 19, 2021 147.17 152.51 145.97 146.25 16,449,947 -8.49(-5.49%)
Nov 18, 2021 154.51 154.98 150.84 154.74 10,023,624 +2.69(+1.77%)
Nov 17, 2021 153.94 154.52 151.97 152.05 5,892,896 -1.83(-1.19%)
Nov 16, 2021 151.47 155.00 149.68 153.89 6,304,850 +1.55(+1.02%)
Nov 15, 2021 153.01 154.16 151.29 152.34 7,491,421 -0.54(-0.35%)
Nov 12, 2021 150.78 153.45 150.23 152.87 5,927,861 +2.85(+1.90%)
Nov 11, 2021 148.40 150.30 147.49 150.03 5,188,058 +3.45(+2.35%)
Nov 10, 2021 149.39 146.57 7,329,743 -5.78(-3.79%)
Nov 09, 2021 149.13 152.74 147.61 152.35 7,455,831 +3.25(+2.18%)
Nov 08, 2021 150.96 150.99 147.42 149.11 6,027,083 -0.32(-0.22%)
Nov 05, 2021 146.49 149.86 145.04 149.43 7,905,874 +3.08(+2.11%)
Nov 04, 2021 139.66 146.70 138.91 146.35 9,505,186 +7.19(+5.17%)
Nov 03, 2021 137.88 139.74 136.36 139.16 4,220,288 +1.50(+1.09%)
Nov 02, 2021 135.99 137.91 135.39 137.66 4,947,673 +1.66(+1.22%)
Nov 01, 2021 133.53 136.15 134.03 136.00 5,468,825 +2.79(+2.09%)
Oct 29, 2021 131.40 133.80 131.16 133.21 5,862,930 +0.61(+0.46%)
Oct 28, 2021 131.18 132.60 6,556,147 +3.76(+2.92%)
Oct 27, 2021 129.93 130.90 128.10 128.83 8,039,292 +0.16(+0.12%)
Oct 26, 2021 133.82 128.68 8,068,401 -3.67(-2.77%)
Oct 25, 2021 132.82 132.34 4,108,370 -0.17(-0.13%)
Oct 22, 2021 131.81 131.12 132.51 11,022,416 +2.53(+1.94%)
Oct 21, 2021 128.34 130.15 127.22 129.98 5,751,939 -0.62(-0.48%)
Oct 20, 2021 130.60 131.80 129.99 130.61 4,736,730 -0.60(-0.46%)
Oct 19, 2021 129.97 131.93 129.27 131.21 3,788,858 +1.29(+0.99%)
Oct 18, 2021 127.08 130.04 126.58 129.93 4,316,492 +1.65(+1.28%)
Oct 15, 2021 128.93 129.56 127.94 128.28 4,951,274 -0.47(-0.36%)
Oct 14, 2021 128.31 128.92 126.39 128.75 8,153,941 +3.76(+3.01%)
Oct 13, 2021 125.54 126.22 124.29 124.98 5,080,086 +1.41(+1.14%)
Oct 12, 2021 125.52 125.59 121.79 123.57 7,833,465 -0.72(-0.58%)
Oct 11, 2021 122.53 125.95 122.49 124.29 5,610,396 +1.25(+1.01%)
Oct 08, 2021 125.07 125.54 122.70 123.04 6,463,241 -1.62(-1.30%)
Oct 07, 2021 125.41 126.68 124.25 124.66 5,909,449 +1.33(+1.08%)
Oct 06, 2021 123.12 124.95 122.56 123.33 7,575,920 -1.51(-1.21%)
Oct 05, 2021 124.26 125.95 122.24 124.85 7,518,869 +2.79(+2.28%)
Oct 04, 2021 124.45 124.60 120.07 122.06 9,794,496 -3.82(-3.04%)
Oct 01, 2021 126.01 126.34 123.24 125.88 6,626,064 +0.39(+0.31%)
Sep 30, 2021 126.12 127.56 125.28 125.49 7,531,239 +0.45(+0.36%)
Sep 29, 2021 129.46 130.66 124.82 125.04 11,001,944 -4.50(-3.48%)
Sep 28, 2021 134.15 136.07 129.20 129.54 13,196,757 -9.60(-6.90%)
Sep 27, 2021 136.09 139.66 136.03 139.15 5,371,434 +0.80(+0.58%)
Sep 24, 2021 135.90 138.79 135.66 138.35 3,826,204 +0.79(+0.57%)
Sep 23, 2021 135.82 138.57 135.22 137.56 5,765,472 +2.93(+2.18%)
Sep 22, 2021 132.76 135.31 132.14 134.62 6,507,792 +2.85(+2.16%)
Sep 21, 2021 133.68 133.78 130.09 131.78 5,931,157 -0.35(-0.27%)
Sep 20, 2021 133.12 133.25 130.19 132.13 9,048,594 -5.13(-3.74%)
Sep 17, 2021 139.40 139.40 135.87 137.25 11,165,448 -3.21(-2.28%)
Sep 16, 2021 136.83 140.99 135.67 140.46 8,684,470 +2.79(+2.03%)
Sep 15, 2021 136.47 137.78 133.98 137.67 6,260,215 +1.06(+0.78%)
Sep 14, 2021 134.63 138.23 134.44 136.61 8,281,264 +0.68(+0.50%)
Sep 13, 2021 135.23 137.74 134.10 135.93 8,724,422 +2.53(+1.90%)
Sep 10, 2021 134.80 137.25 133.19 133.40 9,294,735 +1.79(+1.36%)
Sep 09, 2021 129.68 132.43 129.57 131.60 6,983,402 +1.40(+1.08%)
Sep 08, 2021 132.28 132.52 128.43 130.20 7,630,998 -2.86(-2.15%)
Sep 07, 2021 133.21 133.72 130.38 133.05 5,694,153 +0.64(+0.49%)
Sep 03, 2021 130.47 133.00 129.99 132.41 4,963,150 +1.34(+1.03%)
Sep 02, 2021 131.34 132.53 130.51 131.06 5,275,343 +0.97(+0.74%)
Sep 01, 2021 132.26 132.62 129.89 130.10 6,421,623 -1.63(-1.24%)
Aug 31, 2021 133.01 133.16 130.19 131.73 5,729,338 -0.90(-0.68%)
Aug 30, 2021 134.11 134.42 131.97 132.62 4,748,084 -0.49(-0.37%)
Aug 27, 2021 129.66 133.70 129.51 133.11 8,631,204 +3.96(+3.06%)
Aug 26, 2021 129.44 130.46 128.28 129.15 4,059,261 -0.32(-0.25%)
Aug 25, 2021 128.23 130.82 128.13 129.48 6,906,474 +1.59(+1.24%)
Aug 24, 2021 128.25 129.78 127.10 127.89 6,531,378 -0.06(-0.05%)
Aug 23, 2021 124.85 127.95 124.36 127.95 7,920,222 +4.17(+3.37%)
Aug 20, 2021 126.87 128.43 121.87 123.77 14,087,356 -1.95(-1.55%)
Aug 19, 2021 122.82 126.49 121.90 125.72 9,239,329 +1.78(+1.44%)
Aug 18, 2021 125.34 128.09 123.75 123.94 6,946,685 -1.39(-1.11%)
Aug 17, 2021 126.54 127.31 123.29 125.33 8,435,309 -2.81(-2.19%)
Aug 16, 2021 125.94 128.49 125.62 128.14 10,701,772 +1.74(+1.38%)
Aug 13, 2021 125.65 126.92 125.11 126.40 9,056,515 +0.66(+0.53%)
Aug 12, 2021 128.44 128.46 124.25 125.74 13,634,186 -5.45(-4.15%)
Aug 11, 2021 134.78 134.85 129.03 131.19 9,895,585 -3.15(-2.35%)
Aug 10, 2021 139.05 139.15 131.65 134.34 6,577,622 -3.83(-2.77%)
Aug 09, 2021 139.62 139.82 137.64 138.17 4,137,972 -0.63(-0.46%)
Aug 06, 2021 137.90 139.30 137.77 138.81 3,950,059 +0.36(+0.26%)
Aug 05, 2021 139.56 140.00 137.35 138.44 4,398,986 -0.43(-0.31%)
Aug 04, 2021 139.15 140.80 137.99 138.87 5,585,033 +0.54(+0.39%)
Aug 03, 2021 138.70 139.50 136.46 138.33 5,742,331 +0.15(+0.11%)
Aug 02, 2021 137.24 141.34 137.09 138.18 10,511,465 +2.02(+1.49%)
Jul 30, 2021 132.82 137.59 132.79 136.16 8,793,388 +2.36(+1.77%)
Jul 29, 2021 131.76 134.14 129.91 133.79 5,528,654 +0.28(+0.21%)
Jul 28, 2021 131.97 134.16 131.36 133.51 5,180,399 +2.25(+1.71%)
Jul 27, 2021 133.92 133.92 128.03 131.26 6,519,257 -3.48(-2.58%)
Jul 26, 2021 134.50 136.11 133.74 134.75 4,766,958 +0.05(+0.04%)
Jul 23, 2021 134.23 135.25 132.85 134.70 4,466,066 +1.22(+0.91%)
Jul 22, 2021 133.31 135.01 132.69 133.48 5,716,954 -0.80(-0.59%)
Jul 21, 2021 129.24 134.54 128.96 134.28 6,650,414 +5.87(+4.57%)
Jul 20, 2021 125.72 129.53 124.36 128.41 7,622,850 +3.26(+2.60%)
Jul 19, 2021 121.37 125.25 120.54 125.15 9,180,761 +0.43(+0.34%)
Jul 16, 2021 130.39 130.96 124.47 124.72 8,417,458 -4.88(-3.77%)
Jul 15, 2021 131.34 132.27 128.05 129.61 7,252,510 -2.38(-1.81%)
Jul 14, 2021 134.47 136.11 131.76 131.99 6,147,277 -0.62(-0.47%)
Jul 13, 2021 132.33 133.28 131.12 132.62 5,726,894 -0.50(-0.37%)
Jul 12, 2021 132.32 133.34 131.04 133.11 5,609,734 +1.85(+1.41%)
Jul 09, 2021 129.81 131.73 128.53 131.26 5,922,536 +2.31(+1.79%)
Jul 08, 2021 128.09 130.77 126.25 128.96 7,985,858 -2.28(-1.73%)
Jul 07, 2021 134.78 135.00 130.41 131.23 6,121,340 -1.86(-1.40%)
Jul 06, 2021 135.53 137.31 131.19 133.09 7,636,717 -1.34(-1.00%)
Jul 02, 2021 136.16 136.73 133.81 134.44 5,446,526 +0.21(+0.15%)
Jul 01, 2021 137.88 138.36 133.88 134.23 7,905,299 -4.33(-3.12%)
Jun 30, 2021 138.16 138.79 136.29 138.56 6,127,747 +0.47(+0.34%)
Jun 29, 2021 136.66 138.94 136.61 138.09 5,487,020 +0.90(+0.66%)
Jun 28, 2021 135.04 137.61 134.21 137.19 7,176,714 +4.67(+3.52%)
Jun 25, 2021 134.97 135.46 131.73 132.52 7,478,314 -2.01(-1.50%)
Jun 24, 2021 133.31 134.74 133.03 134.53 6,546,198 +2.69(+2.04%)
Jun 23, 2021 130.68 132.54 130.66 131.85 6,502,432 +2.00(+1.54%)
Jun 22, 2021 129.24 130.82 128.05 129.84 5,837,955 +0.38(+0.29%)
Jun 21, 2021 127.65 129.98 126.80 129.46 6,149,115 +1.77(+1.39%)
Jun 18, 2021 131.60 132.59 127.11 127.69 13,625,722 -5.92(-4.43%)
Jun 17, 2021 132.87 134.91 131.41 133.61 7,901,814 +0.32(+0.24%)
Jun 16, 2021 135.75 136.51 132.37 133.29 8,248,793 -1.61(-1.20%)
Jun 15, 2021 135.38 136.82 134.47 134.90 6,225,586 -0.38(-0.28%)
Jun 14, 2021 133.11 135.79 132.09 135.28 6,227,777 +2.15(+1.61%)
Jun 11, 2021 133.24 133.45 131.59 133.13 6,246,114 -0.33(-0.25%)
Jun 10, 2021 132.21 134.45 131.65 133.46 6,333,004 +2.44(+1.86%)
Jun 09, 2021 133.16 133.76 130.94 131.02 7,073,888 -1.18(-0.89%)
Jun 08, 2021 136.56 136.96 131.59 132.20 8,349,151 -3.03(-2.24%)
Jun 07, 2021 135.70 135.93 134.47 135.22 6,105,966 -0.86(-0.63%)
Jun 04, 2021 134.02 137.05 133.91 136.08 6,847,359 +3.38(+2.54%)
Jun 03, 2021 133.70 134.31 131.45 132.70 8,418,898 -2.56(-1.89%)
Jun 02, 2021 134.33 136.58 133.23 135.26 6,578,138 +0.78(+0.58%)
Jun 01, 2021 135.25 138.29 133.56 134.48 9,080,558 +0.08(+0.06%)
May 28, 2021 135.42 135.70 134.10 134.41 7,388,756 +0.30(+0.23%)
May 27, 2021 132.28 134.47 132.24 134.10 10,915,270 +0.89(+0.67%)
May 26, 2021 134.25 135.22 132.54 133.21 10,869,695 -0.35(-0.26%)
May 25, 2021 132.54 135.16 132.04 133.56 13,122,006 +2.84(+2.17%)
May 24, 2021 126.46 131.74 125.88 130.72 11,734,997 +5.75(+4.60%)
May 21, 2021 126.13 126.94 123.38 124.97 14,672,823 -1.60(-1.27%)
May 20, 2021 123.18 126.93 121.65 126.58 18,743,260 +5.35(+4.41%)
May 19, 2021 115.03 121.50 114.42 121.22 10,708,033 +2.90(+2.45%)
May 18, 2021 121.75 121.80 118.20 118.32 7,755,495 -1.71(-1.42%)
May 17, 2021 118.50 120.08 116.92 120.03 9,654,478 -1.22(-1.01%)
May 14, 2021 118.40 122.19 116.81 121.25 12,788,747 +4.77(+4.09%)
May 13, 2021 115.09 117.99 114.51 116.48 14,639,946 +4.90(+4.39%)
May 12, 2021 115.91 117.54 111.11 111.59 19,194,860 -8.42(-7.02%)
May 11, 2021 116.56 120.78 114.25 120.01 15,733,962 -1.11(-0.91%)
May 10, 2021 128.13 128.13 120.94 121.12 10,770,253 -8.02(-6.21%)
May 07, 2021 128.75 130.25 127.87 129.14 7,747,936 +1.18(+0.93%)
May 06, 2021 125.92 128.11 124.10 127.95 7,482,774 +1.40(+1.10%)
May 05, 2021 127.95 128.72 125.17 126.56 7,489,496 +1.53(+1.22%)
May 04, 2021 126.27 126.94 121.73 125.03 14,612,796 -4.01(-3.11%)
May 03, 2021 130.40 131.72 127.93 129.04 7,977,359 +0.14(+0.11%)
Apr 30, 2021 128.22 130.55 127.64 128.91 8,948,203 -2.60(-1.98%)
Apr 29, 2021 133.32 133.66 129.28 131.51 6,863,299 -0.29(-0.22%)
Apr 28, 2021 132.72 132.99 130.71 131.80 6,353,364 -1.06(-0.80%)
Apr 27, 2021 134.19 134.29 131.67 132.86 5,936,586 -0.51(-0.38%)
Apr 26, 2021 130.97 134.70 130.35 133.37 8,158,032 +2.37(+1.81%)
Apr 23, 2021 129.66 131.30 128.95 131.00 8,320,723 +3.02(+2.36%)
Apr 22, 2021 130.91 131.85 126.71 127.97 11,820,845 -3.21(-2.44%)
Apr 21, 2021 126.41 131.29 125.30 131.18 12,459,454 +6.28(+5.02%)
Apr 20, 2021 125.67 127.90 124.63 124.91 7,804,880 -2.23(-1.76%)
Apr 19, 2021 129.57 131.40 125.01 127.14 13,200,741 -2.76(-2.12%)
Apr 16, 2021 129.68 130.88 129.20 129.90 7,913,041 -0.66(-0.51%)
Apr 15, 2021 132.10 132.24 129.04 130.56 8,511,914 +0.26(+0.20%)
Apr 14, 2021 130.81 133.21 129.42 130.30 8,370,770 -0.93(-0.71%)
Apr 13, 2021 132.72 133.06 129.38 131.23 8,268,874 +0.10(+0.07%)
Apr 12, 2021 133.87 134.75 130.66 131.13 11,469,334 -3.80(-2.81%)
Apr 09, 2021 134.36 136.16 133.55 134.93 9,921,492 -0.43(-0.32%)
Apr 08, 2021 136.58 137.62 134.25 135.36 10,536,966 +0.20(+0.15%)
Apr 07, 2021 136.23 137.81 132.90 135.15 14,096,450 -0.39(-0.29%)
Apr 06, 2021 139.76 141.14 133.03 135.54 18,530,154 -3.41(-2.45%)
Apr 05, 2021 141.33 141.82 137.68 138.95 14,783,641 +1.49(+1.08%)
Apr 01, 2021 134.18 138.28 133.27 137.47 16,399,102 +7.69(+5.93%)
Mar 31, 2021 126.25 131.62 125.30 129.77 19,128,758 +6.64(+5.40%)
Mar 30, 2021 121.31 124.23 120.31 123.13 8,204,464 +1.02(+0.84%)
Mar 29, 2021 123.40 124.17 119.93 122.11 10,850,187 -2.85(-2.28%)
Mar 26, 2021 116.24 125.28 115.76 124.95 14,450,981 +8.66(+7.45%)
Mar 25, 2021 115.36 117.03 112.89 116.29 10,683,119 -1.34(-1.14%)
Mar 24, 2021 119.14 122.19 116.97 117.63 20,845,602 +4.58(+4.06%)
Mar 23, 2021 116.46 116.76 112.25 113.05 8,499,424 -2.87(-2.47%)
Mar 22, 2021 114.23 118.00 113.62 115.91 11,650,047 +4.34(+3.89%)
Mar 19, 2021 111.23 113.71 108.93 111.57 13,429,408 +0.56(+0.51%)
Mar 18, 2021 114.48 115.38 110.84 111.00 9,310,284 -5.46(-4.69%)
Mar 17, 2021 112.86 117.67 111.61 116.46 8,587,465 +1.36(+1.18%)
Mar 16, 2021 113.68 117.80 113.57 115.10 10,685,506 +3.52(+3.15%)
Mar 15, 2021 111.34 112.12 109.86 111.59 7,275,239 +0.57(+0.52%)
Mar 12, 2021 111.27 113.11 110.08 111.02 7,645,063 -2.82(-2.47%)
Mar 11, 2021 113.90 114.47 112.33 113.83 7,941,278 +4.38(+4.00%)
Mar 10, 2021 112.67 113.16 109.35 109.45 9,077,174 -1.50(-1.35%)
Mar 09, 2021 107.10 111.66 106.28 110.95 12,392,436 +8.30(+8.08%)
Mar 08, 2021 109.57 110.85 102.48 102.65 12,441,579 -7.55(-6.85%)
Mar 05, 2021 108.39 111.06 102.62 110.20 10,256,594 +5.06(+4.81%)
Mar 04, 2021 112.03 113.15 104.06 105.14 12,776,063 -6.99(-6.24%)
Mar 03, 2021 114.89 116.42 111.80 112.13 7,460,037 -2.00(-1.75%)
Mar 02, 2021 118.35 118.42 113.88 114.13 6,690,519 -4.61(-3.89%)
Mar 01, 2021 117.71 118.97 116.04 118.75 7,209,584 +3.94(+3.44%)
Feb 26, 2021 113.19 116.80 110.19 114.80 11,969,475 +4.14(+3.74%)
Feb 25, 2021 117.70 117.75 110.34 110.67 11,676,828 -8.63(-7.23%)
Feb 24, 2021 111.75 119.50 111.14 119.29 10,387,935 +6.69(+5.94%)
Feb 23, 2021 109.35 114.21 107.31 112.60 9,679,926 +0.88(+0.79%)
Feb 22, 2021 114.37 116.22 111.12 111.72 8,091,214 -4.10(-3.54%)
Feb 19, 2021 117.90 120.70 115.27 115.82 21,716,322 +5.85(+5.32%)
Feb 18, 2021 110.52 112.10 109.01 109.97 8,440,613 -2.21(-1.97%)
Feb 17, 2021 112.91 113.49 108.67 112.18 7,455,420 -2.56(-2.23%)
Feb 16, 2021 114.90 117.44 114.10 114.74 9,546,605 +1.60(+1.41%)
Feb 12, 2021 109.55 114.23 108.28 113.14 8,413,978 +3.59(+3.27%)
Feb 11, 2021 104.15 110.81 104.02 109.55 12,518,566 +6.90(+6.72%)
Feb 10, 2021 103.68 104.90 101.83 102.65 5,154,003 +0.48(+0.47%)
Feb 09, 2021 102.97 104.09 101.58 102.17 5,948,855 -0.78(-0.76%)
Feb 08, 2021 98.74 103.01 98.66 102.95 6,826,419 +5.31(+5.44%)
Feb 05, 2021 101.66 101.99 97.62 97.64 6,548,903 -2.45(-2.45%)
Feb 04, 2021 97.15 100.57 97.15 100.09 6,554,569 +3.27(+3.37%)
Feb 03, 2021 101.14 101.23 96.78 96.82 5,565,665 -3.61(-3.59%)
Feb 02, 2021 99.85 100.77 98.67 100.43 5,267,462 +2.31(+2.35%)
Feb 01, 2021 96.22 99.03 94.70 98.12 9,365,344 +4.39(+4.69%)
Jan 29, 2021 96.88 97.40 93.14 93.73 8,193,246 -4.33(-4.42%)
Jan 28, 2021 98.10 100.20 96.92 98.07 7,664,542 +2.49(+2.61%)
Jan 27, 2021 98.99 100.89 95.09 95.57 10,084,783 -6.74(-6.59%)
Jan 26, 2021 105.53 105.57 102.06 102.31 6,214,263 -2.51(-2.40%)
Jan 25, 2021 104.23 106.74 103.74 104.82 8,702,896 +1.73(+1.68%)
Jan 22, 2021 104.75 106.41 103.01 103.09 6,402,850 -1.59(-1.52%)
Jan 21, 2021 105.78 105.95 103.03 104.68 7,497,799 +0.13(+0.12%)
Jan 20, 2021 106.75 107.50 101.95 104.55 10,231,418 -1.34(-1.26%)
Jan 19, 2021 101.89 106.24 101.21 105.89 9,654,637 +5.89(+5.89%)
Jan 15, 2021 101.95 102.20 98.07 99.99 9,263,689 -2.58(-2.51%)
Jan 14, 2021 99.69 103.35 99.57 102.57 12,026,266 +7.51(+7.90%)
Jan 13, 2021 97.43 97.43 94.97 95.06 5,474,737 -1.90(-1.96%)
Jan 12, 2021 95.53 97.79 95.21 96.96 7,408,931 +1.99(+2.09%)
Jan 11, 2021 91.73 95.30 91.31 94.97 8,620,348 +2.33(+2.51%)
Jan 08, 2021 93.35 94.82 91.99 92.65 9,344,658 +0.97(+1.06%)
Jan 07, 2021 89.32 92.16 89.18 91.68 9,057,226 +3.62(+4.11%)
Jan 06, 2021 85.60 89.10 85.59 88.06 10,124,455 +1.19(+1.37%)
Jan 05, 2021 83.77 86.89 83.77 86.87 7,204,718 +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.