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 42.52 43.53 42.49 42.95 16,252,075 +0.84(+1.99%)
Jun 28, 2018 41.81 42.30 41.44 42.11 14,797,447 +0.04(+0.09%)
Jun 27, 2018 43.63 43.88 42.03 42.08 16,020,260 -1.32(-3.04%)
Jun 26, 2018 43.85 43.98 43.29 43.40 15,857,855 -0.04(-0.09%)
Jun 25, 2018 43.70 44.01 42.85 43.43 15,531,800 -1.16(-2.61%)
Jun 22, 2018 45.94 45.94 44.39 44.60 14,196,185 -0.96(-2.10%)
Jun 21, 2018 46.11 46.30 45.25 45.55 14,205,371 +0.38(+0.84%)
Jun 20, 2018 45.33 45.54 44.76 45.17 10,467,187 +0.03(+0.06%)
Jun 19, 2018 44.22 45.39 43.89 45.14 14,610,404 +0.21(+0.48%)
Jun 18, 2018 45.45 45.56 44.77 44.93 14,810,433 -0.92(-2.01%)
Jun 15, 2018 46.20 46.20 45.85 24,996,970 -0.35(-0.76%)
Jun 14, 2018 47.41 47.46 46.14 46.20 17,717,010 -1.20(-2.53%)
Jun 13, 2018 46.77 47.97 46.73 47.40 18,468,910 +0.11(+0.24%)
Jun 12, 2018 46.56 47.31 46.34 47.29 18,536,860 +0.90(+1.94%)
Jun 11, 2018 47.61 47.63 46.09 46.39 20,134,430 -1.17(-2.46%)
Jun 08, 2018 46.87 47.62 46.71 47.56 10,705,258 -0.09(-0.20%)
Jun 07, 2018 47.99 48.19 46.87 47.66 18,139,658 -1.19(-2.44%)
Jun 06, 2018 48.46 48.85 10,775,877 -0.35(-0.72%)
Jun 05, 2018 49.01 49.50 48.65 49.20 14,567,558 +0.58(+1.19%)
Jun 04, 2018 48.68 48.79 48.25 48.62 10,554,054 +0.05(+0.10%)
Jun 01, 2018 47.70 48.60 47.53 48.58 12,196,598 +1.36(+2.88%)
May 31, 2018 47.71 47.99 47.07 47.22 17,704,022 -0.75(-1.57%)
May 30, 2018 48.71 48.81 47.84 47.97 14,452,301 -0.40(-0.83%)
May 29, 2018 47.52 48.59 47.46 48.37 17,305,772 +1.09(+2.30%)
May 25, 2018 47.28 47.28 47.28 0 +0.07(+0.16%)
May 24, 2018 47.04 47.34 46.36 47.21 11,185,034 +0.40(+0.85%)
May 23, 2018 46.32 47.24 46.24 46.81 16,771,050 +0.27(+0.58%)
May 22, 2018 46.87 47.54 46.31 46.54 16,294,860 +0.23(+0.50%)
May 21, 2018 46.96 47.57 45.72 46.31 22,558,656 +0.45(+0.99%)
May 18, 2018 46.58 46.73 44.95 45.85 55,111,476 -4.12(-8.25%)
May 17, 2018 50.64 50.92 49.51 49.98 21,619,536 -1.12(-2.19%)
May 16, 2018 50.48 51.37 50.44 51.10 10,971,988 +1.00(+2.00%)
May 15, 2018 50.71 50.78 49.53 50.10 13,856,757 -1.08(-2.12%)
May 14, 2018 51.71 52.74 51.15 51.18 13,311,900 +0.39(+0.77%)
May 11, 2018 51.34 51.76 50.52 50.79 11,766,079 -0.64(-1.24%)
May 10, 2018 50.50 51.51 50.31 51.43 10,649,292 +1.30(+2.59%)
May 09, 2018 49.58 50.17 49.33 50.13 10,343,537 +0.63(+1.27%)
May 08, 2018 48.81 49.54 48.75 49.50 14,568,403 +0.80(+1.64%)
May 07, 2018 48.85 48.99 48.30 48.71 10,875,432 +0.03(+0.06%)
May 04, 2018 46.67 48.80 46.47 48.68 13,521,658 +1.71(+3.65%)
May 03, 2018 46.56 47.15 46.20 46.97 12,587,310 +0.17(+0.36%)
May 02, 2018 46.92 47.49 46.65 46.80 11,104,721 -0.35(-0.75%)
May 01, 2018 46.07 47.19 45.85 47.15 11,804,471 +1.15(+2.50%)
Apr 30, 2018 45.86 46.26 45.54 46.00 13,706,775 +0.25(+0.55%)
Apr 27, 2018 47.27 47.60 45.60 45.75 12,432,239 -1.01(-2.16%)
Apr 26, 2018 46.32 46.92 45.89 46.76 13,709,808 +1.25(+2.75%)
Apr 25, 2018 45.16 45.82 44.22 45.51 14,341,906 +0.39(+0.86%)
Apr 24, 2018 46.96 47.28 44.62 45.12 17,662,516 -1.35(-2.91%)
Apr 23, 2018 47.73 47.92 46.24 46.47 13,418,136 -0.84(-1.78%)
Apr 20, 2018 47.31 48.20 46.94 47.32 17,554,186 -0.09(-0.20%)
Apr 19, 2018 49.72 50.18 47.05 47.41 26,388,110 -3.28(-6.47%)
Apr 18, 2018 51.87 52.19 50.54 50.69 20,186,056 -2.90(-5.41%)
Apr 17, 2018 52.98 54.09 52.95 53.59 10,607,060 +0.92(+1.74%)
Apr 16, 2018 52.27 53.01 52.03 52.67 8,619,142 +0.74(+1.43%)
Apr 13, 2018 52.68 52.84 51.61 51.93 7,327,465 -0.33(-0.64%)
Apr 12, 2018 51.22 52.49 51.09 52.26 9,861,463 +1.37(+2.69%)
Apr 11, 2018 50.47 51.78 50.34 50.89 10,111,178 +0.14(+0.27%)
Apr 10, 2018 50.58 51.17 49.83 50.75 11,471,645 +1.65(+3.36%)
Apr 09, 2018 49.07 50.92 48.90 49.11 12,030,578 +0.63(+1.30%)
Apr 06, 2018 49.33 49.89 48.09 48.48 16,291,514 -1.81(-3.59%)
Apr 05, 2018 51.74 52.06 49.89 50.28 13,228,598 -1.18(-2.29%)
Apr 04, 2018 48.43 51.64 48.43 51.46 12,941,667 +1.46(+2.93%)
Apr 03, 2018 49.57 50.42 49.10 49.99 11,661,159 +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.