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 (%)
Jul 29, 2016 24.18 24.28 23.80 23.92 9,677,779 -0.30(-1.24%)
Jul 28, 2016 24.40 24.52 24.18 24.22 9,055,207 -0.25(-1.04%)
Jul 27, 2016 24.46 24.67 24.22 24.48 11,233,238 +0.08(+0.34%)
Jul 26, 2016 24.26 24.41 24.08 24.39 13,053,175 +0.29(+1.21%)
Jul 25, 2016 24.06 24.18 23.88 24.10 7,539,000 +0.11(+0.46%)
Jul 22, 2016 24.01 24.03 23.73 23.99 5,816,269 +0.13(+0.53%)
Jul 21, 2016 24.21 24.26 23.71 23.87 16,088,255 -0.38(-1.58%)
Jul 20, 2016 24.18 24.35 24.04 24.25 10,781,165 +0.24(+0.99%)
Jul 19, 2016 24.11 24.40 23.95 24.01 17,581,172 -0.19(-0.79%)
Jul 18, 2016 24.14 24.24 23.98 24.20 14,806,794 +0.24(+0.99%)
Jul 15, 2016 23.79 23.97 23.61 23.97 12,787,949 +0.22(+0.92%)
Jul 14, 2016 23.73 23.88 23.42 23.75 16,362,823 +0.17(+0.73%)
Jul 13, 2016 23.19 23.63 23.13 23.57 17,573,534 +0.45(+1.97%)
Jul 12, 2016 23.04 23.17 22.87 23.12 11,675,184 +0.24(+1.03%)
Jul 11, 2016 22.75 23.02 22.75 22.88 12,118,388 +0.20(+0.88%)
Jul 08, 2016 22.29 22.71 22.10 22.68 15,549,500 +0.58(+2.63%)
Jul 07, 2016 21.86 22.26 21.84 22.10 11,053,064 +0.41(+1.89%)
Jul 05, 2016 21.61 21.72 21.37 21.69 9,613,525 -0.05(-0.21%)
Jul 01, 2016 21.63 21.74 21.74 21.74 9,444,147 -0.07(-0.33%)
Jun 30, 2016 21.57 21.82 21.35 21.81 11,272,653 +0.37(+1.74%)
Jun 29, 2016 21.15 21.57 21.09 21.44 14,634,238 +0.56(+2.70%)
Jun 28, 2016 20.70 20.90 20.53 20.87 14,918,254 +0.59(+2.92%)
Jun 27, 2016 20.96 21.08 20.17 20.28 22,496,550 -0.86(-4.05%)
Jun 24, 2016 21.38 21.80 21.06 21.14 39,261,240 -1.17(-5.26%)
Jun 23, 2016 22.15 22.32 21.96 22.31 12,023,458 +0.50(+2.29%)
Jun 22, 2016 21.68 22.08 21.64 21.81 12,798,316 +0.13(+0.59%)
Jun 21, 2016 21.55 21.76 21.51 21.68 8,484,796 +0.18(+0.85%)
Jun 20, 2016 21.72 21.80 21.50 21.50 14,310,439 +0.18(+0.85%)
Jun 17, 2016 21.52 21.52 21.25 21.32 24,331,356 -0.24(-1.10%)
Jun 16, 2016 21.40 21.61 21.22 21.55 14,098,367 -0.01(-0.04%)
Jun 15, 2016 21.69 21.79 21.40 21.56 15,290,758 -0.04(-0.17%)
Jun 14, 2016 21.58 21.73 21.35 21.60 16,046,596 -0.18(-0.84%)
Jun 13, 2016 21.82 21.97 21.70 21.78 12,367,674 -0.12(-0.54%)
Jun 10, 2016 22.20 22.25 21.80 21.90 13,881,203 -0.32(-1.43%)
Jun 09, 2016 21.86 22.26 21.76 22.22 13,101,485 +0.17(+0.78%)
Jun 08, 2016 22.02 22.11 21.92 22.05 8,808,804 +0.05(+0.25%)
Jun 07, 2016 22.12 22.16 21.94 21.99 11,513,796 +0.00(+0.00%)
Jun 06, 2016 22.22 22.32 21.92 21.99 14,892,679 -0.20(-0.90%)
Jun 03, 2016 22.21 22.26 21.94 22.19 17,798,608 -0.12(-0.53%)
Jun 02, 2016 22.29 22.43 22.24 22.31 19,820,984 +0.13(+0.57%)
Jun 01, 2016 22.11 22.27 22.05 22.18 11,519,082 -0.04(-0.16%)
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%)
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.