Skip to main content

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.94 19.40 18.92 19.19 16,035,379 +0.13(+0.67%)
Mar 30, 2016 18.85 19.21 18.85 19.06 13,738,519 +0.41(+2.19%)
Mar 29, 2016 18.23 18.73 18.15 18.65 8,666,379 +0.35(+1.93%)
Mar 28, 2016 18.32 18.41 18.25 18.30 5,987,688 +0.05(+0.25%)
Mar 24, 2016 18.37 18.25 18.25 18.25 15,573,975 -0.12(-0.64%)
Mar 23, 2016 18.73 18.81 18.30 18.37 14,018,233 -0.45(-2.41%)
Mar 22, 2016 18.69 18.91 18.57 18.82 8,354,756 +0.05(+0.24%)
Mar 21, 2016 18.53 18.93 18.44 18.78 15,411,171 +0.22(+1.17%)
Mar 18, 2016 18.44 18.60 18.26 18.56 21,792,968 +0.19(+1.04%)
Mar 17, 2016 18.00 18.51 18.00 18.37 14,892,454 +0.21(+1.15%)
Mar 16, 2016 18.04 18.24 17.96 18.16 15,852,624 +0.14(+0.75%)
Mar 15, 2016 17.95 18.06 17.91 18.03 11,264,191 -0.01(-0.05%)
Mar 14, 2016 18.10 18.21 17.97 18.04 12,690,502 -0.11(-0.62%)
Mar 11, 2016 17.85 18.21 17.76 18.15 16,993,496 +0.42(+2.38%)
Mar 10, 2016 17.52 17.79 17.39 17.73 17,001,914 +0.36(+2.09%)
Mar 09, 2016 17.22 17.47 17.16 17.37 11,156,606 +0.35(+2.08%)
Mar 08, 2016 17.45 17.45 16.99 17.01 14,238,895 -0.60(-3.40%)
Mar 07, 2016 17.40 17.67 17.38 17.61 10,160,169 +0.05(+0.26%)
Mar 04, 2016 17.71 17.71 17.46 17.57 9,860,415 -0.05(-0.31%)
Mar 03, 2016 17.57 17.71 17.49 17.62 8,983,241 -0.04(-0.21%)
Mar 02, 2016 17.35 17.67 17.31 17.66 12,554,639 +0.11(+0.62%)
Mar 01, 2016 17.29 17.56 17.20 17.55 11,204,018 +0.45(+2.65%)
Feb 29, 2016 17.19 17.42 17.09 17.09 10,630,256 -0.12(-0.68%)
Feb 26, 2016 17.21 17.23 17.04 17.21 11,738,960 +0.10(+0.58%)
Feb 25, 2016 16.99 17.17 16.83 17.11 11,151,305 +0.18(+1.07%)
Feb 24, 2016 16.56 16.96 16.39 16.93 11,740,105 +0.16(+0.97%)
Feb 23, 2016 16.74 16.96 16.74 16.77 13,308,491 +0.02(+0.11%)
Feb 22, 2016 16.85 16.96 16.62 16.75 16,979,898 +0.19(+1.14%)
Feb 19, 2016 16.67 16.98 16.43 16.56 39,031,152 +1.09(+7.05%)
Feb 18, 2016 15.47 15.58 15.34 15.47 14,249,785 +0.03(+0.18%)
Feb 17, 2016 15.22 15.56 15.12 15.44 13,156,747 +0.38(+2.51%)
Feb 16, 2016 14.55 15.30 14.55 15.07 23,806,248 +0.59(+4.11%)
Feb 12, 2016 14.24 14.47 14.47 14.47 9,663,615 +0.38(+2.69%)
Feb 11, 2016 14.16 14.36 13.91 14.09 12,441,732 -0.32(-2.19%)
Feb 10, 2016 14.59 14.69 14.37 14.41 14,485,223 -0.10(-0.68%)
Feb 09, 2016 14.40 14.73 14.07 14.51 15,358,996 -0.08(-0.56%)
Feb 08, 2016 14.92 14.93 14.29 14.59 17,066,316 -0.56(-3.69%)
Feb 05, 2016 15.70 15.77 15.04 15.15 17,918,588 -0.69(-4.38%)
Feb 04, 2016 15.62 16.01 15.55 15.84 15,147,223 +0.26(+1.68%)
Feb 03, 2016 15.70 15.70 15.21 15.58 10,234,511 +0.22(+1.41%)
Feb 02, 2016 15.68 15.71 15.31 15.36 12,626,759 -0.54(-3.40%)
Feb 01, 2016 15.72 16.05 15.69 15.90 9,834,409 +0.00(+0.00%)
Jan 29, 2016 15.16 15.94 15.16 15.90 20,972,368 +0.87(+5.82%)
Jan 28, 2016 15.52 15.77 15.02 15.03 19,419,084 -0.37(-2.40%)
Jan 27, 2016 15.59 15.79 15.30 15.40 13,971,315 -0.23(-1.50%)
Jan 26, 2016 15.36 15.75 15.32 15.63 17,520,700 +0.40(+2.60%)
Jan 25, 2016 15.32 15.46 15.23 15.24 10,223,997 -0.13(-0.82%)
Jan 22, 2016 15.48 15.63 15.19 15.36 15,561,389 +0.22(+1.43%)
Jan 21, 2016 14.91 15.41 14.65 15.15 19,636,438 +0.40(+2.69%)
Jan 20, 2016 14.70 14.94 14.38 14.75 30,917,756 -0.07(-0.49%)
Jan 19, 2016 14.74 15.10 14.70 14.82 23,832,372 +0.33(+2.30%)
Jan 15, 2016 14.37 14.49 14.49 14.49 28,148,588 -0.66(-4.34%)
Jan 14, 2016 14.74 15.34 14.60 15.15 23,210,324 +0.55(+3.77%)
Jan 13, 2016 15.25 15.41 14.43 14.60 29,634,014 -0.50(-3.28%)
Jan 12, 2016 15.25 15.50 14.93 15.09 15,475,310 +0.06(+0.42%)
Jan 11, 2016 15.30 15.36 14.78 15.03 25,981,666 -0.10(-0.66%)
Jan 08, 2016 15.52 15.55 14.88 15.13 34,374,892 -0.38(-2.44%)
Jan 07, 2016 15.59 15.87 15.34 15.51 18,870,114 -0.47(-2.93%)
Jan 06, 2016 16.37 16.43 15.53 15.98 31,838,222 -0.68(-4.11%)
Jan 05, 2016 16.64 16.78 16.48 16.66 10,479,989 +0.02(+0.11%)
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.