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 (%)
Nov 30, 2016 29.46 29.81 29.36 29.50 16,241,233 +0.04(+0.12%)
Nov 29, 2016 29.01 29.64 28.92 29.46 9,805,512 +0.29(+1.00%)
Nov 28, 2016 29.17 29.46 28.97 29.17 9,126,429 -0.04(-0.13%)
Nov 25, 2016 29.05 29.29 28.80 29.21 5,134,656 +0.00(+0.00%)
Nov 23, 2016 29.21 29.21 29.21 0 +0.19(+0.66%)
Nov 22, 2016 28.88 29.13 28.72 29.01 9,775,705 +0.38(+1.34%)
Nov 21, 2016 28.20 28.72 28.16 28.63 14,315,169 +0.56(+1.98%)
Nov 18, 2016 27.82 28.54 27.72 28.07 26,236,582 +0.01(+0.03%)
Nov 17, 2016 27.75 28.17 27.40 28.06 20,902,902 +0.65(+2.37%)
Nov 16, 2016 27.40 27.67 26.98 27.41 17,632,674 +0.37(+1.38%)
Nov 15, 2016 26.77 27.07 26.57 27.04 13,883,771 +0.57(+2.14%)
Nov 14, 2016 26.85 26.94 26.42 26.47 13,462,273 +0.16(+0.59%)
Nov 11, 2016 26.03 26.34 25.79 26.32 13,960,328 +0.58(+2.27%)
Nov 10, 2016 26.67 27.30 25.66 25.73 16,200,045 -0.87(-3.26%)
Nov 09, 2016 26.78 26.78 25.90 26.60 13,752,551 -0.35(-1.29%)
Nov 08, 2016 26.79 27.09 26.58 26.95 8,098,552 +0.16(+0.61%)
Nov 07, 2016 26.18 26.80 26.14 26.78 13,168,033 +1.01(+3.93%)
Nov 04, 2016 25.61 26.15 25.59 25.77 9,489,610 -0.05(-0.18%)
Nov 03, 2016 26.04 26.11 25.68 25.82 13,155,883 -0.29(-1.12%)
Nov 02, 2016 26.24 26.56 26.00 26.11 10,889,687 -0.28(-1.07%)
Nov 01, 2016 26.58 26.69 26.03 26.39 11,429,841 -0.16(-0.62%)
Oct 31, 2016 26.24 26.63 26.22 26.56 11,968,258 +0.38(+1.47%)
Oct 28, 2016 26.45 26.64 26.09 26.17 12,638,875 -0.18(-0.69%)
Oct 27, 2016 26.55 26.76 26.18 26.35 9,995,678 +0.01(+0.03%)
Oct 26, 2016 26.22 26.50 26.13 26.35 8,041,592 -0.01(-0.03%)
Oct 25, 2016 26.56 26.76 26.25 26.35 10,701,878 -0.26(-1.00%)
Oct 24, 2016 26.22 26.63 26.16 26.62 13,465,352 +0.66(+2.53%)
Oct 21, 2016 25.81 26.08 25.61 25.96 10,814,585 +0.05(+0.18%)
Oct 20, 2016 25.77 25.98 25.59 25.92 13,270,979 +0.05(+0.21%)
Oct 19, 2016 25.55 25.96 25.52 25.86 12,915,267 +0.27(+1.07%)
Oct 18, 2016 25.79 25.88 25.53 25.59 13,108,046 +0.20(+0.79%)
Oct 17, 2016 26.16 26.16 25.33 25.39 12,087,983 -0.25(-0.96%)
Oct 14, 2016 25.52 25.94 25.40 25.63 13,292,231 +0.19(+0.75%)
Oct 13, 2016 25.80 25.81 25.17 25.44 18,576,422 -0.71(-2.72%)
Oct 12, 2016 26.17 26.30 25.81 26.15 12,798,801 +0.00(+0.00%)
Oct 11, 2016 26.82 26.84 25.85 26.15 21,919,992 -0.68(-2.52%)
Oct 10, 2016 27.37 27.40 26.80 26.83 11,247,099 -0.34(-1.24%)
Oct 07, 2016 27.24 27.31 26.92 27.17 12,748,219 -0.13(-0.47%)
Oct 06, 2016 27.44 27.46 26.88 27.30 14,249,573 -0.05(-0.17%)
Oct 05, 2016 27.16 27.56 27.02 27.34 8,694,859 +0.30(+1.11%)
Oct 04, 2016 27.30 27.51 26.96 27.04 9,289,489 -0.28(-1.04%)
Oct 03, 2016 27.56 27.76 27.21 27.32 10,783,236 -0.21(-0.76%)
Sep 30, 2016 27.10 27.59 27.09 27.53 14,457,912 +0.52(+1.93%)
Sep 29, 2016 27.09 27.23 26.76 27.01 12,534,768 -0.15(-0.54%)
Sep 28, 2016 27.15 27.38 26.91 27.16 15,358,442 +0.09(+0.34%)
Sep 27, 2016 26.80 27.18 26.72 27.07 18,919,218 +0.26(+0.99%)
Sep 26, 2016 26.93 27.05 26.69 26.80 13,809,091 -0.28(-1.05%)
Sep 23, 2016 27.70 27.78 27.04 27.09 15,300,057 -0.58(-2.08%)
Sep 22, 2016 28.09 28.37 27.55 27.66 17,149,206 -0.26(-0.92%)
Sep 21, 2016 27.79 28.01 27.40 27.92 23,308,888 +0.16(+0.59%)
Sep 20, 2016 27.94 28.04 27.57 27.75 14,437,047 +0.08(+0.30%)
Sep 19, 2016 27.80 28.11 27.64 27.67 14,953,691 +0.23(+0.83%)
Sep 16, 2016 27.74 27.80 27.30 27.44 17,790,222 -0.09(-0.33%)
Sep 15, 2016 27.01 27.75 26.96 27.53 17,060,936 +0.66(+2.45%)
Sep 14, 2016 26.83 26.94 26.73 26.88 13,424,871 +0.05(+0.17%)
Sep 13, 2016 26.75 27.05 26.56 26.83 14,247,260 -0.19(-0.71%)
Sep 12, 2016 26.15 27.19 26.05 27.02 17,815,766 +0.67(+2.53%)
Sep 09, 2016 26.94 27.08 26.18 26.35 16,077,652 -0.85(-3.12%)
Sep 08, 2016 27.27 27.36 27.07 27.20 8,947,141 -0.11(-0.40%)
Sep 07, 2016 27.42 27.62 27.28 27.31 12,318,236 -0.06(-0.23%)
Sep 06, 2016 27.43 27.60 27.20 27.38 16,085,943 -0.04(-0.13%)
Sep 02, 2016 27.75 27.41 27.41 27.41 12,624,053 -0.25(-0.89%)
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.