Skip to main content

Applied Materials (NQ: AMAT )

196.71 +10.57 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 38.50 38.67 37.83 38.04 10,908,271 -0.12(-0.31%)
Jun 29, 2017 38.99 39.10 37.56 38.16 13,423,908 -1.15(-2.93%)
Jun 28, 2017 38.58 39.39 38.14 39.31 15,539,292 +0.74(+1.91%)
Jun 27, 2017 39.59 39.69 38.52 38.57 13,830,644 -1.25(-3.14%)
Jun 26, 2017 40.95 41.11 39.51 39.82 11,850,174 -0.77(-1.91%)
Jun 23, 2017 40.79 40.60 15,147,702 +0.69(+1.73%)
Jun 22, 2017 40.23 40.44 39.67 39.91 8,288,701 -0.26(-0.64%)
Jun 21, 2017 39.97 40.35 39.68 40.16 10,548,559 +0.24(+0.60%)
Jun 20, 2017 40.75 41.06 39.87 39.92 9,864,948 -0.86(-2.10%)
Jun 19, 2017 40.24 40.87 40.17 40.78 10,479,672 +1.09(+2.74%)
Jun 16, 2017 39.77 40.42 39.64 39.69 11,702,145 -0.05(-0.12%)
Jun 15, 2017 39.77 40.21 39.44 39.74 12,513,426 -0.76(-1.86%)
Jun 14, 2017 41.51 41.70 39.93 40.50 11,615,289 -0.80(-1.94%)
Jun 13, 2017 41.35 41.90 40.77 41.30 13,391,547 +0.47(+1.15%)
Jun 12, 2017 40.64 40.97 38.96 40.83 22,397,718 -0.37(-0.89%)
Jun 09, 2017 43.85 44.07 39.97 41.20 22,239,002 -2.48(-5.67%)
Jun 08, 2017 43.64 43.71 43.21 43.67 8,618,790 +0.16(+0.36%)
Jun 07, 2017 43.00 43.59 42.93 43.52 8,715,882 +0.64(+1.48%)
Jun 06, 2017 42.88 43.47 42.80 42.88 8,477,459 -0.14(-0.32%)
Jun 05, 2017 42.94 43.50 42.83 43.02 7,392,329 -0.07(-0.17%)
Jun 02, 2017 42.56 43.15 42.26 43.09 10,343,351 +0.74(+1.74%)
Jun 01, 2017 42.33 42.60 42.17 42.36 7,794,233 +0.11(+0.26%)
May 31, 2017 42.04 42.39 41.74 42.25 14,206,980 +0.29(+0.70%)
May 30, 2017 41.87 42.12 41.65 41.95 7,160,803 +0.06(+0.13%)
May 26, 2017 41.32 41.90 41.20 41.90 7,204,104 +0.44(+1.07%)
May 25, 2017 41.21 41.74 41.02 41.45 9,407,929 +0.36(+0.87%)
May 24, 2017 41.44 41.55 40.95 41.09 8,221,706 -0.26(-0.62%)
May 23, 2017 41.26 41.38 40.80 41.35 9,276,876 +0.26(+0.63%)
May 22, 2017 40.60 41.34 40.07 41.09 13,719,773 +0.60(+1.47%)
May 19, 2017 41.39 42.02 40.34 40.50 25,403,386 +0.16(+0.39%)
May 18, 2017 39.60 40.52 39.35 40.34 23,763,716 +1.06(+2.69%)
May 17, 2017 40.96 41.07 39.26 39.28 21,835,052 -2.12(-5.13%)
May 16, 2017 41.16 41.42 40.71 41.41 14,592,759 +0.69(+1.69%)
May 15, 2017 40.31 40.81 40.16 40.72 13,161,444 +0.81(+2.03%)
May 12, 2017 39.99 40.09 39.56 39.91 10,193,621 -0.04(-0.09%)
May 11, 2017 39.52 39.95 39.26 39.95 12,125,435 +0.56(+1.42%)
May 10, 2017 39.07 39.59 39.02 39.39 12,577,210 +0.76(+1.97%)
May 09, 2017 38.42 38.82 38.33 38.62 8,786,029 +0.46(+1.20%)
May 08, 2017 38.49 38.55 38.07 38.16 6,944,332 -0.27(-0.69%)
May 05, 2017 38.45 38.49 37.94 38.43 5,168,242 +0.19(+0.50%)
May 04, 2017 38.26 38.41 38.04 38.24 5,460,710 +0.06(+0.17%)
May 03, 2017 38.32 38.32 37.85 38.17 6,175,753 -0.15(-0.38%)
May 02, 2017 38.33 38.36 37.79 38.32 7,565,745 +0.01(+0.02%)
May 01, 2017 37.65 38.32 37.53 38.31 8,139,850 +1.00(+2.68%)
Apr 28, 2017 37.76 37.97 37.28 37.31 10,023,772 -0.66(-1.74%)
Apr 27, 2017 37.63 38.42 37.61 37.97 9,045,878 +0.57(+1.52%)
Apr 26, 2017 37.47 37.59 37.14 37.40 6,071,827 -0.07(-0.20%)
Apr 25, 2017 37.32 37.55 37.01 37.47 7,877,212 +0.32(+0.87%)
Apr 24, 2017 37.09 37.31 36.83 37.15 7,538,112 +0.60(+1.63%)
Apr 21, 2017 36.66 36.83 36.27 36.56 9,537,236 -0.09(-0.25%)
Apr 20, 2017 36.33 36.72 35.97 36.65 10,234,593 +0.59(+1.63%)
Apr 19, 2017 36.01 36.43 35.97 36.06 14,579,319 +1.10(+3.15%)
Apr 18, 2017 34.72 35.01 34.54 34.96 6,580,897 +0.03(+0.08%)
Apr 17, 2017 34.58 34.94 34.52 34.93 5,705,639 +0.46(+1.33%)
Apr 13, 2017 34.61 35.14 34.37 34.47 6,263,052 -0.23(-0.66%)
Apr 12, 2017 35.23 35.25 34.57 34.70 7,404,338 -0.40(-1.13%)
Apr 11, 2017 35.55 35.55 34.54 35.10 11,483,046 -0.61(-1.70%)
Apr 10, 2017 35.66 36.01 35.60 35.70 7,988,980 -0.06(-0.18%)
Apr 07, 2017 35.32 35.86 35.32 35.77 6,877,078 +0.32(+0.91%)
Apr 06, 2017 35.23 35.51 34.77 35.44 7,792,233 +0.18(+0.52%)
Apr 05, 2017 35.98 36.15 35.26 35.26 7,539,168 -0.57(-1.59%)
Apr 04, 2017 35.56 35.85 35.51 35.83 7,882,084 +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.