Skip to main content

Applied Materials (NQ: AMAT )

186.14 -2.45 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 38.49 38.67 37.83 38.03 10,910,396 -0.12(-0.31%)
Jun 29, 2017 38.99 39.09 37.55 38.15 13,426,523 -1.15(-2.93%)
Jun 28, 2017 38.57 39.38 38.13 39.30 15,542,319 +0.74(+1.91%)
Jun 27, 2017 39.59 39.68 38.51 38.56 13,833,338 -1.25(-3.14%)
Jun 26, 2017 40.94 41.10 39.50 39.82 11,852,483 -0.77(-1.91%)
Jun 23, 2017 40.78 40.59 15,150,653 +0.69(+1.73%)
Jun 22, 2017 40.22 40.43 39.66 39.90 8,290,316 -0.26(-0.64%)
Jun 21, 2017 39.96 40.34 39.67 40.16 10,550,614 +0.24(+0.60%)
Jun 20, 2017 40.75 41.05 39.86 39.92 9,866,870 -0.86(-2.10%)
Jun 19, 2017 40.23 40.87 40.17 40.77 10,481,714 +1.09(+2.74%)
Jun 16, 2017 39.76 40.41 39.64 39.69 11,704,425 -0.05(-0.12%)
Jun 15, 2017 39.76 40.20 39.43 39.73 12,515,863 -0.75(-1.86%)
Jun 14, 2017 41.50 41.69 39.93 40.49 11,617,552 -0.80(-1.94%)
Jun 13, 2017 41.34 41.89 40.76 41.29 13,394,156 +0.47(+1.15%)
Jun 12, 2017 40.64 40.97 38.96 40.82 22,402,080 -0.37(-0.89%)
Jun 09, 2017 43.84 44.06 39.96 41.19 22,243,334 -2.48(-5.67%)
Jun 08, 2017 43.64 43.70 43.20 43.66 8,620,469 +0.16(+0.36%)
Jun 07, 2017 42.99 43.58 42.92 43.51 8,717,580 +0.64(+1.48%)
Jun 06, 2017 42.87 43.46 42.79 42.87 8,479,111 -0.14(-0.32%)
Jun 05, 2017 42.93 43.49 42.82 43.01 7,393,769 -0.07(-0.17%)
Jun 02, 2017 42.55 43.14 42.26 43.08 10,345,366 +0.74(+1.74%)
Jun 01, 2017 42.32 42.59 42.16 42.35 7,795,751 +0.11(+0.26%)
May 31, 2017 42.03 42.38 41.73 42.24 14,209,748 +0.29(+0.70%)
May 30, 2017 41.86 42.11 41.64 41.94 7,162,198 +0.06(+0.13%)
May 26, 2017 41.31 41.89 41.20 41.89 7,205,507 +0.44(+1.07%)
May 25, 2017 41.21 41.73 41.01 41.45 9,409,762 +0.36(+0.87%)
May 24, 2017 41.43 41.55 40.94 41.09 8,223,308 -0.26(-0.62%)
May 23, 2017 41.25 41.37 40.79 41.34 9,278,683 +0.26(+0.63%)
May 22, 2017 40.59 41.33 40.07 41.09 13,722,443 +0.60(+1.47%)
May 19, 2017 41.38 42.01 40.33 40.49 25,408,330 +0.16(+0.39%)
May 18, 2017 39.59 40.51 39.35 40.33 23,768,340 +1.06(+2.69%)
May 17, 2017 40.95 41.06 39.25 39.28 21,839,302 -2.12(-5.13%)
May 16, 2017 41.15 41.41 40.71 41.40 14,595,599 +0.69(+1.69%)
May 15, 2017 40.31 40.81 40.15 40.71 13,164,005 +0.81(+2.03%)
May 12, 2017 39.98 40.09 39.55 39.90 10,195,604 -0.04(-0.09%)
May 11, 2017 39.52 39.94 39.25 39.94 12,127,795 +0.56(+1.42%)
May 10, 2017 39.07 39.58 39.01 39.38 12,579,657 +0.76(+1.97%)
May 09, 2017 38.41 38.81 38.32 38.62 8,787,739 +0.46(+1.20%)
May 08, 2017 38.49 38.54 38.06 38.16 6,945,684 -0.27(-0.69%)
May 05, 2017 38.44 38.48 37.94 38.42 5,169,248 +0.19(+0.50%)
May 04, 2017 38.26 38.40 38.04 38.23 5,461,773 +0.06(+0.17%)
May 03, 2017 38.31 38.31 37.84 38.17 6,176,955 -0.15(-0.38%)
May 02, 2017 38.32 38.35 37.78 38.31 7,567,218 +0.01(+0.02%)
May 01, 2017 37.64 38.31 37.52 38.30 8,141,434 +1.00(+2.68%)
Apr 28, 2017 37.75 37.96 37.27 37.30 10,025,723 -0.66(-1.74%)
Apr 27, 2017 37.62 38.41 37.60 37.96 9,047,638 +0.57(+1.52%)
Apr 26, 2017 37.46 37.59 37.13 37.39 6,073,009 -0.07(-0.20%)
Apr 25, 2017 37.31 37.54 37.00 37.47 7,878,744 +0.32(+0.87%)
Apr 24, 2017 37.08 37.30 36.82 37.15 7,539,579 +0.60(+1.63%)
Apr 21, 2017 36.65 36.82 36.26 36.55 9,539,092 -0.09(-0.25%)
Apr 20, 2017 36.32 36.71 35.96 36.64 10,236,585 +0.59(+1.63%)
Apr 19, 2017 36.01 36.42 35.96 36.05 14,582,156 +1.10(+3.15%)
Apr 18, 2017 34.71 35.01 34.54 34.95 6,582,178 +0.03(+0.08%)
Apr 17, 2017 34.57 34.93 34.51 34.92 5,706,750 +0.46(+1.33%)
Apr 13, 2017 34.60 35.13 34.36 34.46 6,264,271 -0.23(-0.66%)
Apr 12, 2017 35.23 35.24 34.56 34.69 7,405,779 -0.39(-1.13%)
Apr 11, 2017 35.54 35.54 34.54 35.09 11,485,281 -0.61(-1.70%)
Apr 10, 2017 35.66 36.01 35.59 35.69 7,990,535 -0.06(-0.18%)
Apr 07, 2017 35.32 35.85 35.32 35.76 6,878,416 +0.32(+0.91%)
Apr 06, 2017 35.23 35.50 34.77 35.44 7,793,750 +0.18(+0.52%)
Apr 05, 2017 35.97 36.14 35.25 35.25 7,540,635 -0.57(-1.59%)
Apr 04, 2017 35.56 35.84 35.51 35.82 7,883,617 +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.