Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 42.51 43.52 42.48 42.94 16,255,236 +0.84(+1.99%)
Jun 28, 2018 41.80 42.29 41.44 42.11 14,800,326 +0.04(+0.09%)
Jun 27, 2018 43.62 43.87 42.02 42.07 16,023,376 -1.32(-3.04%)
Jun 26, 2018 43.84 43.97 43.28 43.39 15,860,940 -0.04(-0.09%)
Jun 25, 2018 43.70 44.00 42.84 43.43 15,534,822 -1.16(-2.61%)
Jun 22, 2018 45.93 45.93 44.38 44.59 14,198,946 -0.96(-2.10%)
Jun 21, 2018 46.10 46.29 45.24 45.55 14,208,134 +0.38(+0.84%)
Jun 20, 2018 45.32 45.53 44.76 45.16 10,469,223 +0.03(+0.06%)
Jun 19, 2018 44.22 45.38 43.88 45.14 14,613,246 +0.21(+0.48%)
Jun 18, 2018 45.44 45.55 44.76 44.92 14,813,314 -0.92(-2.01%)
Jun 15, 2018 46.20 46.20 45.84 25,001,832 -0.35(-0.76%)
Jun 14, 2018 47.40 47.45 46.13 46.20 17,720,458 -1.20(-2.53%)
Jun 13, 2018 46.76 47.96 46.72 47.40 18,472,504 +0.11(+0.24%)
Jun 12, 2018 46.55 47.30 46.33 47.28 18,540,466 +0.90(+1.94%)
Jun 11, 2018 47.60 47.62 46.08 46.38 20,138,346 -1.17(-2.46%)
Jun 08, 2018 46.87 47.61 46.70 47.55 10,707,341 -0.09(-0.20%)
Jun 07, 2018 47.98 48.18 46.86 47.65 18,143,186 -1.19(-2.44%)
Jun 06, 2018 48.45 48.84 10,777,973 -0.35(-0.72%)
Jun 05, 2018 49.00 49.49 48.64 49.19 14,570,392 +0.58(+1.19%)
Jun 04, 2018 48.67 48.78 48.24 48.61 10,556,107 +0.05(+0.10%)
Jun 01, 2018 47.69 48.59 47.52 48.57 12,198,970 +1.36(+2.88%)
May 31, 2018 47.70 47.98 47.06 47.21 17,707,466 -0.75(-1.57%)
May 30, 2018 48.70 48.80 47.83 47.96 14,455,113 -0.40(-0.83%)
May 29, 2018 47.51 48.58 47.45 48.36 17,309,138 +1.09(+2.30%)
May 25, 2018 47.27 47.27 47.27 0 +0.07(+0.16%)
May 24, 2018 47.03 47.33 46.35 47.20 11,187,209 +0.40(+0.85%)
May 23, 2018 46.31 47.23 46.23 46.80 16,774,312 +0.27(+0.58%)
May 22, 2018 46.86 47.53 46.30 46.53 16,298,031 +0.23(+0.50%)
May 21, 2018 46.95 47.56 45.72 46.30 22,563,048 +0.45(+0.99%)
May 18, 2018 46.57 46.73 44.94 45.85 55,122,204 -4.12(-8.25%)
May 17, 2018 50.63 50.91 49.50 49.97 21,623,744 -1.12(-2.19%)
May 16, 2018 50.47 51.35 50.43 51.09 10,974,124 +1.00(+2.00%)
May 15, 2018 50.70 50.77 49.52 50.09 13,859,454 -1.08(-2.12%)
May 14, 2018 51.70 52.73 51.14 51.17 13,314,491 +0.39(+0.77%)
May 11, 2018 51.33 51.75 50.51 50.78 11,768,369 -0.64(-1.24%)
May 10, 2018 50.49 51.50 50.30 51.42 10,651,364 +1.30(+2.59%)
May 09, 2018 49.57 50.16 49.32 50.12 10,345,550 +0.63(+1.27%)
May 08, 2018 48.80 49.53 48.74 49.49 14,571,239 +0.80(+1.64%)
May 07, 2018 48.84 48.98 48.29 48.70 10,877,549 +0.03(+0.06%)
May 04, 2018 46.66 48.79 46.47 48.67 13,524,290 +1.71(+3.65%)
May 03, 2018 46.55 47.14 46.19 46.96 12,589,760 +0.17(+0.36%)
May 02, 2018 46.91 47.48 46.64 46.79 11,106,882 -0.35(-0.75%)
May 01, 2018 46.06 47.18 45.85 47.14 11,806,769 +1.15(+2.50%)
Apr 30, 2018 45.85 46.25 45.53 45.99 13,709,443 +0.25(+0.55%)
Apr 27, 2018 47.26 47.59 45.59 45.74 12,434,659 -1.01(-2.16%)
Apr 26, 2018 46.31 46.91 45.88 46.75 13,712,476 +1.25(+2.75%)
Apr 25, 2018 45.15 45.81 44.21 45.50 14,344,697 +0.39(+0.86%)
Apr 24, 2018 46.95 47.27 44.61 45.11 17,665,954 -1.35(-2.91%)
Apr 23, 2018 47.72 47.91 46.23 46.47 13,420,748 -0.84(-1.78%)
Apr 20, 2018 47.30 48.19 46.93 47.31 17,557,602 -0.09(-0.20%)
Apr 19, 2018 49.71 50.17 47.04 47.40 26,393,246 -3.28(-6.47%)
Apr 18, 2018 51.86 52.18 50.53 50.68 20,189,986 -2.90(-5.41%)
Apr 17, 2018 52.97 54.08 52.94 53.58 10,609,125 +0.92(+1.74%)
Apr 16, 2018 52.26 53.00 52.02 52.66 8,620,819 +0.74(+1.43%)
Apr 13, 2018 52.67 52.83 51.60 51.92 7,328,891 -0.33(-0.64%)
Apr 12, 2018 51.21 52.48 51.08 52.25 9,863,383 +1.37(+2.69%)
Apr 11, 2018 50.46 51.77 50.33 50.88 10,113,146 +0.14(+0.27%)
Apr 10, 2018 50.57 51.16 49.82 50.74 11,473,878 +1.65(+3.36%)
Apr 09, 2018 49.06 50.91 48.89 49.10 12,032,919 +0.63(+1.30%)
Apr 06, 2018 49.32 49.88 48.08 48.47 16,294,685 -1.81(-3.59%)
Apr 05, 2018 51.73 52.05 49.88 50.27 13,231,173 -1.18(-2.29%)
Apr 04, 2018 48.42 51.63 48.42 51.45 12,944,186 +1.46(+2.93%)
Apr 03, 2018 49.56 50.41 49.09 49.98 11,663,429 +1.01(+2.06%)
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.