FinancialContent is the trusted provider of stock market information to the media industry.
Applied Materials (NQ: AMAT)
43.88 USD  +0.05 (+0.11%)
Streaming Delayed Price  /  Updated: 8:13 AM EDT, Apr 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2019 43.80 43.99 43.40 43.83 6,703,260 +0.04(+0.09%)
Apr 22, 2019 43.86 43.98 43.27 43.79 4,672,174 -0.16(-0.36%)
Apr 18, 2019 44.01 44.27 43.79 43.95 6,122,000 +0.06(+0.14%)
Apr 17, 2019 44.35 44.53 43.57 43.89 8,111,615 +0.17(+0.39%)
Apr 16, 2019 43.10 44.15 43.05 43.72 9,881,121 +1.01(+2.36%)
Apr 15, 2019 42.75 43.13 42.33 42.71 5,739,305 -0.28(-0.65%)
Apr 12, 2019 43.00 43.36 42.77 42.99 4,923,500 +0.52(+1.22%)
Apr 11, 2019 42.43 42.94 42.28 42.47 6,577,545 +0.30(+0.71%)
Apr 10, 2019 41.91 42.33 41.73 42.17 5,442,593 +0.25(+0.60%)
Apr 09, 2019 42.55 42.60 41.66 41.92 7,412,410 -1.15(-2.67%)
Apr 08, 2019 42.93 43.07 42.11 43.07 6,313,404 +0.03(+0.07%)
Apr 05, 2019 43.00 43.39 42.69 43.04 8,502,800 +0.42(+0.99%)
Apr 04, 2019 42.07 42.83 42.02 42.62 8,471,501 +0.19(+0.45%)
Apr 03, 2019 41.66 43.01 41.62 42.43 13,204,205 +1.44(+3.51%)
Apr 02, 2019 41.00 41.22 40.61 40.99 8,688,004 -0.14(-0.34%)
Apr 01, 2019 40.30 41.17 40.21 41.13 11,835,362 +1.47(+3.71%)
Mar 29, 2019 39.06 39.85 39.00 39.66 9,221,500 +1.15(+2.99%)
Mar 28, 2019 38.92 39.19 38.24 38.51 8,297,557 -0.42(-1.08%)
Mar 27, 2019 39.67 39.91 38.57 38.93 7,737,550 -0.70(-1.77%)
Mar 26, 2019 39.83 40.48 39.19 39.63 8,138,049 +0.23(+0.58%)
Mar 25, 2019 39.69 40.13 39.06 39.40 6,705,573 -0.46(-1.15%)
Mar 22, 2019 41.04 41.21 39.81 39.86 9,468,200 -1.47(-3.56%)
Mar 21, 2019 39.79 41.99 39.78 41.33 13,135,302 +1.76(+4.45%)
Mar 20, 2019 40.38 40.62 39.36 39.57 7,772,119 -0.80(-1.98%)
Mar 19, 2019 40.20 40.74 40.17 40.37 7,134,477 +0.37(+0.92%)
Mar 18, 2019 40.41 40.71 39.91 40.00 7,670,644 -0.39(-0.97%)
Mar 15, 2019 39.35 41.03 39.30 40.39 23,021,400 +1.46(+3.75%)
Mar 14, 2019 38.70 39.83 38.70 38.93 9,491,076 +0.33(+0.85%)
Mar 13, 2019 38.94 39.10 38.56 38.60 6,397,025 -0.11(-0.28%)
Mar 12, 2019 38.70 39.03 38.32 38.71 6,267,616 +0.20(+0.52%)
Mar 11, 2019 37.95 38.89 37.81 38.51 7,199,132 +0.77(+2.04%)
Mar 08, 2019 36.83 37.84 36.80 37.74 8,174,400 +0.17(+0.45%)
Mar 07, 2019 37.95 37.95 37.05 37.57 9,831,682 -0.50(-1.31%)
Mar 06, 2019 38.88 38.94 37.66 38.07 12,546,931 -0.86(-2.21%)
Mar 05, 2019 39.18 39.25 38.76 38.93 12,444,042 -0.15(-0.38%)
Mar 04, 2019 38.97 40.18 38.41 39.08 20,810,041 +0.52(+1.35%)
Mar 01, 2019 38.66 38.94 38.06 38.56 7,852,800 +0.22(+0.57%)
Feb 28, 2019 38.48 38.61 37.92 38.34 9,717,805 -0.44(-1.13%)
Feb 27, 2019 39.30 39.32 38.30 38.78 14,037,442 -0.80(-2.02%)
Feb 26, 2019 39.53 39.87 39.48 39.58 6,090,693 -0.08(-0.20%)
Feb 25, 2019 39.92 40.08 39.62 39.66 7,596,054 +0.23(+0.58%)
Feb 22, 2019 38.89 39.44 38.80 39.43 8,149,600 +0.60(+1.55%)
Feb 21, 2019 39.00 39.26 38.53 38.83 7,176,770 -0.17(-0.44%)
Feb 20, 2019 39.15 39.36 38.88 39.00 9,574,457 -0.30(-0.76%)
Feb 19, 2019 39.00 39.71 39.00 39.30 12,351,533 +0.20(+0.51%)
Feb 15, 2019 40.00 40.20 38.59 39.10 22,396,200 -1.61(-3.95%)
Feb 14, 2019 40.70 41.22 40.51 40.71 13,913,669 -0.14(-0.34%)
Feb 13, 2019 40.96 41.24 40.72 40.85 10,129,398 +0.16(+0.39%)
Feb 12, 2019 40.38 40.89 40.28 40.69 8,909,736 +0.79(+1.98%)
Feb 11, 2019 39.97 40.19 39.33 39.90 9,967,415 +0.12(+0.30%)
Feb 08, 2019 39.30 39.80 38.73 39.78 9,891,600 -0.14(-0.35%)
Feb 07, 2019 39.73 40.33 39.56 39.92 13,395,475 -0.36(-0.89%)
Feb 06, 2019 39.29 40.71 39.20 40.28 21,058,076 +1.16(+2.97%)
Feb 05, 2019 38.88 39.29 38.60 39.12 13,183,922 +0.22(+0.57%)
Feb 04, 2019 39.16 39.31 38.45 38.90 12,447,042 -0.41(-1.04%)
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