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 (%)
May 31, 2016 22.13 22.26 21.93 22.22 20,663,722 -0.02(-0.08%)
May 27, 2016 21.71 22.24 22.24 22.24 20,393,556 +0.65(+2.99%)
May 26, 2016 21.54 21.72 21.47 21.59 13,550,982 +0.06(+0.30%)
May 25, 2016 21.65 21.71 21.28 21.53 16,215,844 +0.15(+0.72%)
May 24, 2016 20.86 21.37 20.85 21.37 20,925,680 +0.63(+3.03%)
May 23, 2016 20.73 20.84 20.63 20.75 27,435,404 +0.22(+1.06%)
May 20, 2016 19.68 20.63 19.66 20.53 58,930,144 +2.49(+13.81%)
May 19, 2016 17.93 18.15 17.86 18.04 15,644,305 -0.01(-0.05%)
May 18, 2016 17.79 18.21 17.75 18.05 11,062,788 +0.25(+1.43%)
May 17, 2016 17.94 18.10 17.75 17.79 8,659,780 -0.19(-1.06%)
May 16, 2016 17.70 18.10 17.70 17.98 8,605,654 +0.22(+1.22%)
May 13, 2016 17.74 17.86 17.68 17.76 11,235,006 -0.02(-0.10%)
May 12, 2016 18.24 18.28 17.63 17.78 13,011,938 -0.34(-1.90%)
May 11, 2016 18.02 18.26 17.97 18.13 22,632,074 +0.03(+0.15%)
May 10, 2016 18.03 18.12 17.93 18.10 12,873,046 +0.08(+0.45%)
May 09, 2016 18.00 18.13 17.94 18.02 6,199,826 +0.02(+0.10%)
May 06, 2016 17.89 18.03 17.78 18.00 7,803,347 +0.02(+0.10%)
May 05, 2016 18.02 18.10 17.85 17.98 10,230,787 +0.00(+0.00%)
May 04, 2016 18.12 18.14 17.86 17.98 13,373,476 -0.23(-1.24%)
May 03, 2016 18.22 18.43 18.10 18.21 18,358,298 -0.19(-1.03%)
May 02, 2016 18.57 18.71 18.39 18.40 12,996,379 -0.14(-0.78%)
Apr 29, 2016 18.71 18.73 18.28 18.54 16,430,594 -0.31(-1.63%)
Apr 28, 2016 19.26 19.29 18.77 18.85 12,005,532 -0.55(-2.85%)
Apr 27, 2016 19.25 19.49 19.18 19.40 10,500,667 +0.14(+0.71%)
Apr 26, 2016 19.13 19.43 19.02 19.27 10,188,765 +0.30(+1.58%)
Apr 25, 2016 19.04 19.14 18.91 18.97 7,475,787 -0.14(-0.76%)
Apr 22, 2016 18.97 19.26 18.91 19.11 10,088,643 +0.14(+0.74%)
Apr 21, 2016 19.11 19.24 18.89 18.97 9,853,015 -0.18(-0.92%)
Apr 20, 2016 19.14 19.31 19.00 19.15 15,030,870 -0.05(-0.28%)
Apr 19, 2016 19.37 19.49 19.18 19.21 13,514,735 -0.33(-1.67%)
Apr 18, 2016 19.39 19.63 19.28 19.53 10,323,263 +0.08(+0.42%)
Apr 15, 2016 19.45 19.48 19.29 19.45 13,632,692 -0.01(-0.05%)
Apr 14, 2016 19.32 19.50 18.80 19.46 20,039,876 +0.15(+0.80%)
Apr 13, 2016 18.99 19.37 18.98 19.30 9,264,665 +0.34(+1.82%)
Apr 12, 2016 19.05 19.06 18.82 18.96 9,168,851 -0.01(-0.05%)
Apr 11, 2016 18.98 19.18 18.95 18.97 15,244,449 +0.14(+0.72%)
Apr 08, 2016 19.06 19.23 18.75 18.83 9,568,484 -0.01(-0.05%)
Apr 07, 2016 18.93 19.01 18.74 18.84 10,134,277 -0.24(-1.23%)
Apr 06, 2016 18.82 19.13 18.77 19.08 9,677,423 +0.10(+0.52%)
Apr 05, 2016 19.02 19.14 18.92 18.98 9,837,272 -0.20(-1.04%)
Apr 04, 2016 19.34 19.44 19.15 19.18 8,759,580 -0.23(-1.17%)
Apr 01, 2016 19.01 19.40 18.92 19.40 13,121,397 +0.22(+1.13%)
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%)
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.