Skip to main content

Applied Materials (NQ: AMAT )

208.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 38.63 38.81 37.97 38.17 10,869,709 -0.12(-0.31%)
Jun 29, 2017 39.13 39.23 37.69 38.29 13,376,454 -1.16(-2.93%)
Jun 28, 2017 38.72 39.53 38.27 39.45 15,484,359 +0.74(+1.91%)
Jun 27, 2017 39.73 39.83 38.65 38.71 13,781,751 -1.26(-3.14%)
Jun 26, 2017 41.09 41.26 39.65 39.96 11,808,283 -0.78(-1.91%)
Jun 23, 2017 40.94 40.74 15,094,154 +0.69(+1.73%)
Jun 22, 2017 40.37 40.58 39.81 40.05 8,259,400 -0.26(-0.64%)
Jun 21, 2017 40.11 40.49 39.82 40.31 10,511,269 +0.24(+0.60%)
Jun 20, 2017 40.90 41.20 40.01 40.07 9,830,075 -0.86(-2.10%)
Jun 19, 2017 40.38 41.02 40.32 40.93 10,442,625 +1.09(+2.74%)
Jun 16, 2017 39.91 40.57 39.78 39.84 11,660,777 -0.05(-0.12%)
Jun 15, 2017 39.91 40.35 39.58 39.88 12,469,190 -0.76(-1.86%)
Jun 14, 2017 41.66 41.85 40.08 40.64 11,574,228 -0.80(-1.94%)
Jun 13, 2017 41.50 42.04 40.92 41.44 13,344,207 +0.47(+1.15%)
Jun 12, 2017 40.79 41.12 39.10 40.97 22,318,540 -0.37(-0.89%)
Jun 09, 2017 44.00 44.22 40.11 41.34 22,160,384 -2.49(-5.67%)
Jun 08, 2017 43.80 43.86 43.37 43.83 8,588,321 +0.16(+0.36%)
Jun 07, 2017 43.15 43.74 43.08 43.67 8,685,071 +0.64(+1.48%)
Jun 06, 2017 43.03 43.62 42.95 43.03 8,447,490 -0.14(-0.32%)
Jun 05, 2017 43.09 43.65 42.98 43.17 7,366,197 -0.07(-0.17%)
Jun 02, 2017 42.71 43.30 42.41 43.25 10,306,787 +0.74(+1.74%)
Jun 01, 2017 42.48 42.75 42.32 42.51 7,766,680 +0.11(+0.26%)
May 31, 2017 42.19 42.54 41.89 42.40 14,156,757 +0.30(+0.70%)
May 30, 2017 42.02 42.27 41.79 42.10 7,135,489 +0.06(+0.13%)
May 26, 2017 41.46 42.04 41.35 42.04 7,178,636 +0.44(+1.07%)
May 25, 2017 41.36 41.89 41.17 41.60 9,374,671 +0.36(+0.87%)
May 24, 2017 41.58 41.70 41.09 41.24 8,192,642 -0.26(-0.62%)
May 23, 2017 41.41 41.53 40.94 41.50 9,244,081 +0.26(+0.63%)
May 22, 2017 40.74 41.49 40.22 41.24 13,671,271 +0.60(+1.47%)
May 19, 2017 41.54 42.17 40.48 40.64 25,313,578 +0.16(+0.39%)
May 18, 2017 39.74 40.66 39.49 40.48 23,679,706 +1.06(+2.69%)
May 17, 2017 41.10 41.21 39.40 39.42 21,757,860 -2.13(-5.13%)
May 16, 2017 41.30 41.56 40.86 41.55 14,541,170 +0.69(+1.69%)
May 15, 2017 40.46 40.96 40.30 40.86 13,114,915 +0.81(+2.03%)
May 12, 2017 40.13 40.24 39.70 40.05 10,157,584 -0.04(-0.09%)
May 11, 2017 39.66 40.09 39.40 40.09 12,082,569 +0.56(+1.42%)
May 10, 2017 39.21 39.73 39.16 39.53 12,532,746 +0.77(+1.97%)
May 09, 2017 38.56 38.95 38.46 38.76 8,754,968 +0.46(+1.20%)
May 08, 2017 38.63 38.69 38.21 38.30 6,919,782 -0.27(-0.69%)
May 05, 2017 38.58 38.62 38.08 38.57 5,149,971 +0.19(+0.50%)
May 04, 2017 38.40 38.55 38.18 38.37 5,441,405 +0.06(+0.17%)
May 03, 2017 38.46 38.46 37.99 38.31 6,153,921 -0.15(-0.38%)
May 02, 2017 38.46 38.49 37.92 38.46 7,538,998 +0.01(+0.02%)
May 01, 2017 37.78 38.46 37.66 38.45 8,111,074 +1.01(+2.68%)
Apr 28, 2017 37.89 38.11 37.41 37.44 9,988,336 -0.66(-1.74%)
Apr 27, 2017 37.76 38.56 37.75 38.11 9,013,899 +0.57(+1.52%)
Apr 26, 2017 37.60 37.73 37.27 37.53 6,050,362 -0.07(-0.20%)
Apr 25, 2017 37.45 37.68 37.14 37.61 7,849,364 +0.32(+0.87%)
Apr 24, 2017 37.22 37.44 36.96 37.28 7,511,463 +0.60(+1.63%)
Apr 21, 2017 36.79 36.96 36.40 36.69 9,503,520 -0.09(-0.25%)
Apr 20, 2017 36.45 36.85 36.10 36.78 10,198,411 +0.59(+1.63%)
Apr 19, 2017 36.14 36.56 36.10 36.19 14,527,778 +1.11(+3.15%)
Apr 18, 2017 34.84 35.14 34.67 35.08 6,557,632 +0.03(+0.08%)
Apr 17, 2017 34.70 35.06 34.64 35.05 5,685,468 +0.46(+1.33%)
Apr 13, 2017 34.73 35.27 34.49 34.59 6,240,911 -0.23(-0.66%)
Apr 12, 2017 35.36 35.38 34.69 34.82 7,378,162 -0.40(-1.13%)
Apr 11, 2017 35.67 35.67 34.67 35.22 11,442,451 -0.61(-1.70%)
Apr 10, 2017 35.79 36.14 35.72 35.83 7,960,737 -0.06(-0.18%)
Apr 07, 2017 35.45 35.98 35.45 35.89 6,852,766 +0.32(+0.91%)
Apr 06, 2017 35.36 35.63 34.90 35.57 7,764,686 +0.18(+0.52%)
Apr 05, 2017 36.10 36.28 35.39 35.39 7,512,515 -0.57(-1.59%)
Apr 04, 2017 35.69 35.98 35.64 35.96 7,854,218 +0.10(+0.28%)
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.