FinancialContent is the trusted provider of stock market information to the media industry.
Applied Materials (NQ: AMAT)
34.42 USD  -0.98 (-2.77%)
Official Closing Price  /  Updated: 7:13 PM EST, Nov 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 19, 2018 35.24 35.67 34.28 34.42 14,971,097 -0.98(-2.77%)
Nov 16, 2018 32.15 35.82 32.07 35.40 28,075,200 +0.38(+1.09%)
Nov 15, 2018 33.32 35.50 33.24 35.02 15,139,281 +1.44(+4.29%)
Nov 14, 2018 33.80 34.39 33.20 33.58 9,510,767 +0.09(+0.27%)
Nov 13, 2018 32.95 34.06 32.70 33.49 11,846,727 +0.87(+2.67%)
Nov 12, 2018 33.73 33.80 32.46 32.62 10,615,954 -1.66(-4.84%)
Nov 09, 2018 34.50 34.63 33.83 34.28 11,136,300 -0.66(-1.89%)
Nov 08, 2018 34.80 35.62 34.75 34.94 9,027,731 -0.31(-0.88%)
Nov 07, 2018 35.26 35.27 34.53 35.25 11,014,198 +0.38(+1.09%)
Nov 06, 2018 34.16 34.92 34.10 34.87 6,812,427 +0.55(+1.60%)
Nov 05, 2018 35.32 35.39 33.75 34.32 7,778,963 -0.95(-2.69%)
Nov 02, 2018 35.81 36.02 34.72 35.27 11,959,700 -0.08(-0.23%)
Nov 01, 2018 32.98 35.44 32.91 35.35 14,174,656 +2.47(+7.51%)
Oct 31, 2018 32.90 33.26 32.22 32.88 12,941,543 +0.46(+1.42%)
Oct 30, 2018 31.20 32.46 31.10 32.42 15,142,075 +1.30(+4.18%)
Oct 29, 2018 32.65 32.75 30.53 31.12 14,146,734 -1.24(-3.83%)
Oct 26, 2018 31.71 32.99 31.57 32.36 13,317,200 -0.28(-0.86%)
Oct 25, 2018 32.21 32.94 32.09 32.64 12,494,645 +0.83(+2.61%)
Oct 24, 2018 33.10 33.61 31.78 31.81 14,456,829 -1.71(-5.10%)
Oct 23, 2018 32.11 33.94 32.11 33.52 16,111,122 -0.01(-0.03%)
Oct 22, 2018 34.39 34.54 33.15 33.53 13,208,962 -0.76(-2.22%)
Oct 19, 2018 34.17 34.81 33.89 34.29 14,616,400 +0.37(+1.09%)
Oct 18, 2018 34.80 34.89 33.77 33.92 12,345,680 -1.04(-2.97%)
Oct 17, 2018 36.02 36.08 34.89 34.96 15,144,619 +0.20(+0.58%)
Oct 16, 2018 33.90 34.80 33.72 34.76 11,688,467 +1.33(+3.98%)
Oct 15, 2018 33.44 33.85 33.05 33.43 10,149,815 -0.26(-0.77%)
Oct 12, 2018 33.85 34.34 33.33 33.69 16,781,700 +0.90(+2.74%)
Oct 11, 2018 34.36 34.80 32.78 32.79 31,699,341 -1.64(-4.76%)
Oct 10, 2018 35.00 35.69 34.09 34.43 23,973,678 -1.29(-3.61%)
Oct 09, 2018 36.53 36.58 35.69 35.72 13,387,372 -0.87(-2.38%)
Oct 08, 2018 37.00 37.30 36.31 36.59 10,259,431 -0.65(-1.75%)
Oct 05, 2018 37.82 38.05 36.98 37.24 9,790,100 -0.65(-1.72%)
Oct 04, 2018 38.57 38.71 37.50 37.89 12,199,037 -1.03(-2.65%)
Oct 03, 2018 39.15 39.65 38.69 38.92 7,441,693 +0.02(+0.05%)
Oct 02, 2018 38.33 39.36 38.17 38.90 9,626,512 +0.56(+1.46%)
Oct 01, 2018 38.50 38.77 38.05 38.34 10,336,267 -0.31(-0.80%)
Sep 28, 2018 38.27 39.34 38.12 38.65 11,751,200 +0.30(+0.78%)
Sep 27, 2018 38.31 38.74 38.07 38.35 7,143,997 +0.09(+0.24%)
Sep 26, 2018 38.10 38.87 38.08 38.26 10,927,766 -0.32(-0.83%)
Sep 25, 2018 39.15 39.23 38.51 38.58 9,222,312 -0.52(-1.33%)
Sep 24, 2018 39.24 39.50 38.86 39.10 10,678,459 -0.53(-1.34%)
Sep 21, 2018 39.33 39.96 39.15 39.63 20,729,400 +0.24(+0.61%)
Sep 20, 2018 39.28 39.84 39.18 39.39 12,460,889 +0.35(+0.90%)
Sep 19, 2018 39.39 39.47 38.85 39.04 8,213,243 -0.15(-0.38%)
Sep 18, 2018 38.85 39.43 38.76 39.19 9,846,285 +0.49(+1.27%)
Sep 17, 2018 38.95 39.17 38.64 38.70 10,792,286 -0.40(-1.02%)
Sep 14, 2018 38.91 39.58 38.88 39.10 10,359,100 +0.21(+0.54%)
Sep 13, 2018 38.78 39.15 38.62 38.89 13,385,169 +0.50(+1.30%)
Sep 12, 2018 38.13 38.76 37.39 38.39 17,214,441 -0.79(-2.02%)
Sep 11, 2018 39.14 39.46 38.51 39.18 14,716,192 -0.42(-1.06%)
Sep 10, 2018 40.10 40.28 39.40 39.60 15,558,812 -0.25(-0.63%)
Sep 07, 2018 40.00 40.40 39.63 39.85 11,910,000 -0.42(-1.04%)
Sep 06, 2018 41.98 42.20 40.24 40.27 22,585,887 -2.23(-5.25%)
Sep 05, 2018 42.30 42.58 41.92 42.50 15,022,194 -0.12(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More