Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 17.24 17.35 17.04 17.18 17,832,120 +0.01(+0.05%)
Jun 29, 2015 17.51 17.51 17.16 17.17 22,425,716 -0.51(-2.88%)
Jun 26, 2015 17.84 18.02 17.55 17.68 19,093,262 -0.25(-1.40%)
Jun 25, 2015 18.08 18.13 17.89 17.93 11,994,706 -0.04(-0.20%)
Jun 24, 2015 18.09 18.29 17.95 17.97 21,470,066 +0.13(+0.70%)
Jun 23, 2015 17.74 18.00 17.73 17.84 12,332,214 +0.09(+0.50%)
Jun 22, 2015 17.69 17.84 17.61 17.76 14,804,363 +0.13(+0.71%)
Jun 19, 2015 17.73 17.81 17.59 17.63 18,985,996 -0.11(-0.60%)
Jun 18, 2015 17.54 17.76 17.50 17.74 17,983,890 +0.27(+1.54%)
Jun 17, 2015 17.69 17.79 17.45 17.47 20,669,676 -0.25(-1.41%)
Jun 16, 2015 17.56 17.75 17.50 17.72 12,902,134 +0.10(+0.56%)
Jun 15, 2015 17.39 17.69 17.29 17.62 17,517,740 +0.08(+0.46%)
Jun 12, 2015 17.65 17.69 17.51 17.54 13,677,759 -0.14(-0.81%)
Jun 11, 2015 17.92 17.98 17.65 17.68 18,552,700 -0.23(-1.30%)
Jun 10, 2015 17.88 18.01 17.84 17.92 15,929,635 +0.12(+0.65%)
Jun 09, 2015 17.72 17.89 17.62 17.80 14,228,973 +0.04(+0.20%)
Jun 08, 2015 18.01 18.09 17.71 17.76 16,891,638 -0.25(-1.39%)
Jun 05, 2015 17.92 18.09 17.82 18.01 14,297,833 +0.08(+0.45%)
Jun 04, 2015 18.09 18.16 17.76 17.93 19,781,090 -0.27(-1.47%)
Jun 03, 2015 18.36 18.41 18.18 18.20 10,216,690 -0.01(-0.07%)
Jun 02, 2015 18.12 18.41 17.96 18.22 17,845,304 +0.06(+0.32%)
Jun 01, 2015 17.91 18.18 17.91 18.16 13,243,159 +0.16(+0.89%)
May 29, 2015 18.26 18.26 17.93 18.00 19,973,874 -0.21(-1.13%)
May 28, 2015 18.18 18.42 18.14 18.20 20,670,368 +0.02(+0.10%)
May 27, 2015 17.84 18.32 17.84 18.18 18,385,362 +0.31(+1.75%)
May 26, 2015 17.98 18.09 17.77 17.87 16,908,950 -0.13(-0.74%)
May 22, 2015 18.04 18.01 18.01 18.01 14,828,702 -0.01(-0.05%)
May 21, 2015 17.73 18.11 17.72 18.01 13,220,911 +0.21(+1.21%)
May 20, 2015 17.84 17.94 17.76 17.80 19,682,058 -0.07(-0.40%)
May 19, 2015 18.06 18.12 17.82 17.87 24,669,164 -0.09(-0.50%)
May 18, 2015 18.02 18.09 17.81 17.96 27,374,174 -0.01(-0.05%)
May 15, 2015 18.30 18.32 17.90 17.97 62,276,276 +0.30(+1.71%)
May 14, 2015 17.82 17.88 17.60 17.67 34,671,568 -0.06(-0.35%)
May 13, 2015 17.75 17.83 17.60 17.73 26,766,148 +0.04(+0.20%)
May 12, 2015 17.71 17.78 17.60 17.69 17,165,024 -0.03(-0.15%)
May 11, 2015 17.61 17.76 17.60 17.72 21,174,930 +0.20(+1.17%)
May 08, 2015 17.60 17.66 17.48 17.52 17,598,252 +0.12(+0.66%)
May 07, 2015 17.09 17.50 17.08 17.40 16,125,690 +0.10(+0.59%)
May 06, 2015 17.30 17.40 17.05 17.30 27,456,208 +0.08(+0.44%)
May 05, 2015 17.59 17.65 17.19 17.22 31,275,130 -0.46(-2.62%)
May 04, 2015 17.77 17.86 17.67 17.69 16,639,648 -0.09(-0.50%)
May 01, 2015 17.73 17.89 17.63 17.77 30,739,878 +0.17(+0.96%)
Apr 30, 2015 17.72 17.72 17.48 17.61 37,319,380 -0.20(-1.10%)
Apr 29, 2015 17.75 17.80 17.46 17.80 35,155,556 -0.03(-0.15%)
Apr 28, 2015 17.91 18.23 17.78 17.83 62,612,516 +0.06(+0.35%)
Apr 27, 2015 18.26 18.28 17.47 17.77 246,645,024 -1.63(-8.39%)
Apr 24, 2015 19.81 19.88 19.35 19.39 16,060,301 -0.33(-1.67%)
Apr 23, 2015 19.70 19.78 19.53 19.72 10,441,919 -0.12(-0.63%)
Apr 22, 2015 19.80 19.94 19.58 19.85 12,959,126 +0.02(+0.09%)
Apr 21, 2015 19.81 20.17 19.62 19.83 33,755,136 +0.47(+2.44%)
Apr 20, 2015 19.31 19.51 19.29 19.36 15,022,821 +0.24(+1.26%)
Apr 17, 2015 19.30 19.36 19.01 19.12 23,267,208 -0.35(-1.78%)
Apr 16, 2015 19.75 19.77 19.31 19.46 37,322,028 -0.60(-2.97%)
Apr 15, 2015 19.62 20.20 19.62 20.06 16,885,202 +0.32(+1.60%)
Apr 14, 2015 19.76 19.87 19.61 19.74 13,892,143 -0.12(-0.60%)
Apr 13, 2015 19.96 20.08 19.85 19.86 10,014,657 -0.15(-0.76%)
Apr 10, 2015 19.96 20.09 19.77 20.02 13,539,499 -0.01(-0.04%)
Apr 09, 2015 19.85 20.09 19.67 20.02 16,148,314 +0.12(+0.58%)
Apr 08, 2015 19.58 19.94 19.58 19.91 20,285,778 +0.35(+1.80%)
Apr 07, 2015 19.74 19.81 19.38 19.56 32,366,744 -0.16(-0.79%)
Apr 06, 2015 19.66 19.80 19.52 19.71 36,212,408 -0.10(-0.49%)
Apr 02, 2015 20.00 19.81 19.81 19.81 10,432,949 -0.11(-0.54%)
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.