Skip to main content

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.52 29.87 29.42 29.56 16,210,167 +0.04(+0.12%)
Nov 29, 2016 29.07 29.69 28.98 29.52 9,786,756 +0.29(+1.00%)
Nov 28, 2016 29.22 29.52 29.02 29.22 9,108,972 -0.04(-0.13%)
Nov 25, 2016 29.11 29.34 28.86 29.26 5,124,835 +0.00(+0.00%)
Nov 23, 2016 29.26 29.26 29.26 0 +0.19(+0.66%)
Nov 22, 2016 28.94 29.19 28.77 29.07 9,757,007 +0.39(+1.34%)
Nov 21, 2016 28.25 28.77 28.22 28.68 14,287,788 +0.56(+1.98%)
Nov 18, 2016 27.88 28.59 27.78 28.13 26,186,398 +0.01(+0.03%)
Nov 17, 2016 27.80 28.22 27.45 28.12 20,862,920 +0.65(+2.37%)
Nov 16, 2016 27.45 27.72 27.03 27.47 17,598,948 +0.38(+1.38%)
Nov 15, 2016 26.82 27.12 26.62 27.09 13,857,214 +0.57(+2.14%)
Nov 14, 2016 26.90 26.99 26.47 26.52 13,436,523 +0.16(+0.59%)
Nov 11, 2016 26.08 26.39 25.84 26.37 13,933,625 +0.59(+2.27%)
Nov 10, 2016 26.73 27.36 25.71 25.78 16,169,058 -0.87(-3.26%)
Nov 09, 2016 26.84 26.84 25.95 26.65 13,726,245 -0.35(-1.29%)
Nov 08, 2016 26.84 27.15 26.63 27.00 8,083,061 +0.16(+0.61%)
Nov 07, 2016 26.23 26.85 26.19 26.84 13,142,846 +1.02(+3.93%)
Nov 04, 2016 25.66 26.20 25.64 25.82 9,471,459 -0.05(-0.18%)
Nov 03, 2016 26.09 26.16 25.73 25.87 13,130,719 -0.29(-1.12%)
Nov 02, 2016 26.30 26.61 26.05 26.16 10,868,858 -0.28(-1.07%)
Nov 01, 2016 26.63 26.74 26.08 26.44 11,407,978 -0.16(-0.62%)
Oct 31, 2016 26.29 26.68 26.27 26.61 11,945,366 +0.38(+1.47%)
Oct 28, 2016 26.50 26.69 26.14 26.22 12,614,700 -0.18(-0.69%)
Oct 27, 2016 26.60 26.81 26.23 26.41 9,976,559 +0.01(+0.03%)
Oct 26, 2016 26.27 26.55 26.18 26.40 8,026,210 -0.01(-0.03%)
Oct 25, 2016 26.61 26.81 26.30 26.41 10,681,408 -0.27(-1.00%)
Oct 24, 2016 26.27 26.68 26.21 26.67 13,439,596 +0.66(+2.53%)
Oct 21, 2016 25.86 26.13 25.66 26.01 10,793,900 +0.05(+0.18%)
Oct 20, 2016 25.82 26.03 25.64 25.97 13,245,595 +0.05(+0.21%)
Oct 19, 2016 25.60 26.01 25.57 25.91 12,890,563 +0.27(+1.07%)
Oct 18, 2016 25.84 25.93 25.58 25.64 13,082,974 +0.20(+0.79%)
Oct 17, 2016 26.21 26.21 25.38 25.44 12,064,861 -0.25(-0.96%)
Oct 14, 2016 25.57 25.99 25.45 25.68 13,266,806 +0.19(+0.75%)
Oct 13, 2016 25.85 25.86 25.22 25.49 18,540,890 -0.71(-2.72%)
Oct 12, 2016 26.22 26.35 25.86 26.20 12,774,320 +0.00(+0.00%)
Oct 11, 2016 26.87 26.89 25.90 26.20 21,878,064 -0.68(-2.52%)
Oct 10, 2016 27.42 27.45 26.85 26.88 11,225,586 -0.34(-1.24%)
Oct 07, 2016 27.29 27.37 26.97 27.22 12,723,835 -0.13(-0.47%)
Oct 06, 2016 27.49 27.51 26.94 27.35 14,222,317 -0.05(-0.17%)
Oct 05, 2016 27.21 27.61 27.07 27.39 8,678,228 +0.30(+1.11%)
Oct 04, 2016 27.36 27.57 27.01 27.09 9,271,720 -0.28(-1.04%)
Oct 03, 2016 27.61 27.81 27.27 27.37 10,762,610 -0.21(-0.76%)
Sep 30, 2016 27.16 27.64 27.14 27.59 14,430,258 +0.52(+1.93%)
Sep 29, 2016 27.14 27.28 26.81 27.06 12,510,792 -0.15(-0.54%)
Sep 28, 2016 27.20 27.43 26.96 27.21 15,329,065 +0.09(+0.34%)
Sep 27, 2016 26.85 27.23 26.77 27.12 18,883,030 +0.27(+0.99%)
Sep 26, 2016 26.98 27.10 26.74 26.85 13,782,678 -0.28(-1.05%)
Sep 23, 2016 27.75 27.83 27.09 27.14 15,270,792 -0.58(-2.08%)
Sep 22, 2016 28.14 28.43 27.60 27.71 17,116,404 -0.26(-0.92%)
Sep 21, 2016 27.84 28.06 27.45 27.97 23,264,304 +0.16(+0.59%)
Sep 20, 2016 28.00 28.10 27.62 27.80 14,409,432 +0.08(+0.30%)
Sep 19, 2016 27.85 28.16 27.70 27.72 14,925,089 +0.23(+0.83%)
Sep 16, 2016 27.80 27.85 27.35 27.49 17,756,194 -0.09(-0.33%)
Sep 15, 2016 27.06 27.80 27.01 27.59 17,028,302 +0.66(+2.45%)
Sep 14, 2016 26.88 26.99 26.78 26.93 13,399,193 +0.05(+0.17%)
Sep 13, 2016 26.80 27.10 26.61 26.88 14,220,008 -0.19(-0.71%)
Sep 12, 2016 26.20 27.24 26.10 27.07 17,781,688 +0.67(+2.53%)
Sep 09, 2016 26.99 27.13 26.23 26.41 16,046,899 -0.85(-3.12%)
Sep 08, 2016 27.32 27.42 27.12 27.26 8,930,027 -0.11(-0.40%)
Sep 07, 2016 27.48 27.68 27.33 27.37 12,294,674 -0.06(-0.23%)
Sep 06, 2016 27.48 27.65 27.26 27.43 16,055,175 -0.04(-0.13%)
Sep 02, 2016 27.80 27.47 27.47 27.47 12,599,906 -0.25(-0.89%)
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.