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 (%)
Jan 31, 2019 36.89 37.33 36.37 36.86 12,336,748 -0.33(-0.88%)
Jan 30, 2019 36.26 37.57 36.15 37.19 13,357,259 +1.31(+3.66%)
Jan 29, 2019 36.88 36.96 35.54 35.88 9,271,569 -0.47(-1.29%)
Jan 28, 2019 35.33 36.58 35.24 36.35 13,265,539 -0.46(-1.25%)
Jan 25, 2019 36.19 37.08 35.98 36.81 18,689,876 +1.29(+3.62%)
Jan 24, 2019 33.98 35.61 33.82 35.52 22,920,196 +3.30(+10.23%)
Jan 23, 2019 32.60 32.82 31.66 32.22 10,173,488 -0.12(-0.38%)
Jan 22, 2019 33.17 33.22 32.05 32.35 10,697,737 -1.19(-3.56%)
Jan 18, 2019 32.83 34.11 32.52 33.54 12,066,179 +1.10(+3.39%)
Jan 17, 2019 31.46 32.60 31.23 32.44 10,660,478 +0.85(+2.68%)
Jan 16, 2019 31.86 32.19 31.52 31.59 7,213,116 -0.10(-0.33%)
Jan 15, 2019 32.02 32.24 31.37 31.70 7,020,403 -0.10(-0.32%)
Jan 14, 2019 32.11 32.21 31.38 31.80 10,133,739 -0.86(-2.65%)
Jan 11, 2019 32.33 33.17 32.11 32.67 6,867,094 +0.02(+0.06%)
Jan 10, 2019 32.01 32.70 31.83 32.65 8,061,064 +0.43(+1.34%)
Jan 09, 2019 31.29 32.72 31.27 32.21 12,193,710 +1.31(+4.22%)
Jan 08, 2019 32.61 32.61 30.68 30.91 13,226,660 -1.31(-4.05%)
Jan 07, 2019 31.75 32.68 31.59 32.21 14,627,474 +0.56(+1.78%)
Jan 04, 2019 30.30 31.79 30.25 31.65 16,643,568 +2.03(+6.85%)
Jan 03, 2019 30.74 31.23 29.57 29.62 22,970,756 -1.82(-5.79%)
Jan 02, 2019 30.09 31.74 30.05 31.44 11,747,352 +0.70(+2.26%)
Dec 31, 2018 30.72 30.99 30.24 30.75 10,324,704 +0.34(+1.11%)
Dec 28, 2018 29.74 31.05 29.74 30.41 13,887,509 +0.78(+2.63%)
Dec 27, 2018 28.38 29.65 28.29 29.63 11,579,556 +0.85(+2.97%)
Dec 26, 2018 27.59 28.81 27.04 28.78 14,187,672 +1.55(+5.69%)
Dec 24, 2018 28.18 28.48 27.20 27.23 11,142,312 -1.24(-4.36%)
Dec 21, 2018 29.01 29.89 28.41 28.47 26,488,822 -0.55(-1.91%)
Dec 20, 2018 29.96 30.29 28.91 29.02 17,155,414 -0.59(-2.00%)
Dec 19, 2018 30.74 31.71 29.45 29.61 15,607,726 -1.64(-5.26%)
Dec 18, 2018 31.06 32.22 30.89 31.26 14,245,291 +0.57(+1.87%)
Dec 17, 2018 30.54 31.71 30.53 30.68 12,955,859 +0.02(+0.06%)
Dec 14, 2018 31.17 31.47 30.65 30.66 11,523,486 -0.82(-2.60%)
Dec 13, 2018 32.36 32.39 31.49 31.48 9,940,848 -0.64(-1.99%)
Dec 12, 2018 32.49 32.86 31.89 32.12 12,660,876 +0.17(+0.53%)
Dec 11, 2018 32.65 33.23 31.90 31.95 13,945,488 -0.14(-0.44%)
Dec 10, 2018 31.59 32.22 31.42 32.09 11,006,892 +0.50(+1.58%)
Dec 07, 2018 32.36 32.71 31.55 31.59 16,648,891 -0.99(-3.03%)
Dec 06, 2018 32.52 32.76 31.91 32.58 18,036,104 -0.70(-2.09%)
Dec 04, 2018 35.69 35.75 33.02 33.28 23,139,816 -2.73(-7.59%)
Dec 03, 2018 35.97 36.29 35.48 36.01 14,906,008 +1.00(+2.84%)
Nov 30, 2018 34.25 35.01 34.12 35.01 14,253,564 +0.70(+2.03%)
Nov 29, 2018 34.55 34.84 34.07 34.32 8,378,897 -0.54(-1.54%)
Nov 28, 2018 34.15 34.87 33.39 34.85 12,818,113 +1.04(+3.08%)
Nov 27, 2018 33.48 34.37 33.22 33.81 11,836,142 -0.01(-0.03%)
Nov 26, 2018 33.41 33.86 32.99 33.82 12,442,506 +0.90(+2.74%)
Nov 23, 2018 32.74 33.45 32.68 32.92 5,539,906 -0.13(-0.40%)
Nov 21, 2018 33.05 33.05 33.05 0 -0.36(-1.07%)
Nov 20, 2018 31.14 34.48 30.95 33.41 27,284,356 +1.26(+3.92%)
Nov 19, 2018 32.91 33.31 32.02 32.15 16,029,830 -0.92(-2.77%)
Nov 16, 2018 30.03 33.45 29.95 33.06 30,060,634 +0.35(+1.09%)
Nov 15, 2018 31.12 33.16 31.04 32.71 16,209,908 +1.34(+4.29%)
Nov 14, 2018 31.57 32.12 31.01 31.36 10,183,354 +0.08(+0.27%)
Nov 13, 2018 30.77 31.81 30.54 31.28 12,684,509 +0.81(+2.67%)
Nov 12, 2018 31.50 31.57 30.32 30.47 11,366,698 -1.55(-4.84%)
Nov 09, 2018 32.22 32.34 31.60 32.02 11,923,842 -0.62(-1.89%)
Nov 08, 2018 32.50 33.27 32.45 32.63 9,666,158 -0.29(-0.88%)
Nov 07, 2018 32.93 32.94 32.25 32.92 11,793,105 +0.35(+1.09%)
Nov 06, 2018 31.90 32.61 31.85 32.57 7,294,191 +0.51(+1.60%)
Nov 05, 2018 32.99 33.05 31.52 32.05 8,329,079 -0.89(-2.69%)
Nov 02, 2018 33.44 33.64 32.43 32.94 12,805,472 -0.07(-0.23%)
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.