Indicators

Applied Materials (NQ: AMAT )

204.09 +6.18 (+3.12%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	42.98	43.23	42.55	42.77	16,379,576	+0.21(+0.49%)
Jun 27, 2019	41.80	42.73	41.70	42.56	9,338,824	+1.06(+2.55%)
Jun 26, 2019	40.95	41.71	40.89	41.51	10,525,070	+1.52(+3.81%)
Jun 25, 2019	40.24	40.67	39.91	39.98	10,118,100	-0.56(-1.39%)
Jun 24, 2019	40.87	40.89	40.23	40.54	11,546,849	-0.37(-0.91%)
Jun 21, 2019	40.86	41.14	40.58	40.91	12,701,136	-0.24(-0.58%)
Jun 20, 2019	41.66	41.90	40.95	41.15	9,064,957	+0.65(+1.60%)
Jun 19, 2019	40.66	40.80	40.23	40.51	9,799,668	+0.21(+0.52%)
Jun 18, 2019	38.98	40.57	38.90	40.30	11,855,781	+1.72(+4.47%)
Jun 17, 2019	39.15	39.24	38.32	38.57	13,075,897	-0.70(-1.77%)
Jun 14, 2019	39.01	39.51	38.63	39.27	8,079,696	-0.40(-1.01%)
Jun 13, 2019	39.63	40.02	39.19	39.67	7,326,171	+0.14(+0.36%)
Jun 12, 2019	40.61	40.66	39.39	39.52	10,562,708	-2.14(-5.14%)
Jun 11, 2019	41.82	42.43	41.55	41.67	11,063,279	+0.58(+1.41%)
Jun 10, 2019	40.00	41.47	39.80	41.09	10,133,618	+1.55(+3.93%)
Jun 07, 2019	39.62	39.88	39.12	39.53	6,710,715	+0.12(+0.31%)
Jun 06, 2019	38.61	39.51	38.56	39.41	8,506,760	+0.75(+1.95%)
Jun 05, 2019	38.86	39.21	38.25	38.66	10,650,591	+0.16(+0.42%)
Jun 04, 2019	37.64	38.71	37.41	38.50	14,844,947	+1.35(+3.64%)

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.