Applied Materials (NQ: AMAT )

196.78 +2.74 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 36.90 37.34 36.37 36.87 12,334,349 -0.33(-0.88%)
Jan 30, 2019 36.27 37.58 36.16 37.20 13,354,662 +1.32(+3.66%)
Jan 29, 2019 36.89 36.96 35.55 35.88 9,269,766 -0.47(-1.29%)
Jan 28, 2019 35.34 36.59 35.25 36.35 13,262,959 -0.46(-1.25%)
Jan 25, 2019 36.19 37.09 35.99 36.81 18,686,240 +1.29(+3.62%)
Jan 24, 2019 33.99 35.62 33.83 35.53 22,915,738 +3.30(+10.23%)
Jan 23, 2019 32.61 32.82 31.67 32.23 10,171,509 -0.12(-0.38%)
Jan 22, 2019 33.18 33.23 32.05 32.35 10,695,657 -1.19(-3.56%)
Jan 18, 2019 32.84 34.12 32.53 33.55 12,063,833 +1.10(+3.39%)
Jan 17, 2019 31.47 32.61 31.23 32.45 10,658,405 +0.85(+2.68%)
Jan 16, 2019 31.86 32.19 31.53 31.60 7,211,713 -0.10(-0.33%)
Jan 15, 2019 32.02 32.25 31.38 31.70 7,019,038 -0.10(-0.32%)
Jan 14, 2019 32.12 32.22 31.38 31.81 10,131,768 -0.86(-2.65%)
Jan 11, 2019 32.33 33.17 32.12 32.67 6,865,758 +0.02(+0.06%)
Jan 10, 2019 32.01 32.71 31.84 32.65 8,059,496 +0.43(+1.34%)
Jan 09, 2019 31.30 32.73 31.27 32.22 12,191,338 +1.31(+4.22%)
Jan 08, 2019 32.62 32.62 30.69 30.92 13,224,088 -1.31(-4.05%)
Jan 07, 2019 31.75 32.69 31.59 32.22 14,624,629 +0.56(+1.78%)
Jan 04, 2019 30.30 31.80 30.26 31.66 16,640,331 +2.03(+6.85%)
Jan 03, 2019 30.75 31.23 29.57 29.63 22,966,288 -1.82(-5.79%)
Jan 02, 2019 30.10 31.74 30.06 31.45 11,745,067 +0.70(+2.26%)
Dec 31, 2018 30.73 31.00 30.25 30.76 10,322,696 +0.34(+1.11%)
Dec 28, 2018 29.74 31.06 29.74 30.42 13,884,809 +0.78(+2.63%)
Dec 27, 2018 28.39 29.66 28.29 29.64 11,577,304 +0.85(+2.97%)
Dec 26, 2018 27.60 28.81 27.04 28.78 14,184,913 +1.55(+5.69%)
Dec 24, 2018 28.18 28.48 27.20 27.23 11,140,145 -1.24(-4.36%)
Dec 21, 2018 29.02 29.90 28.42 28.47 26,483,672 -0.55(-1.91%)
Dec 20, 2018 29.97 30.30 28.91 29.03 17,152,078 -0.59(-2.00%)
Dec 19, 2018 30.75 31.71 29.46 29.62 15,604,691 -1.64(-5.26%)
Dec 18, 2018 31.07 32.23 30.90 31.26 14,242,521 +0.57(+1.87%)
Dec 17, 2018 30.55 31.71 30.54 30.69 12,953,339 +0.02(+0.06%)
Dec 14, 2018 31.18 31.48 30.65 30.67 11,521,244 -0.82(-2.60%)
Dec 13, 2018 32.36 32.40 31.50 31.49 9,938,915 -0.64(-1.99%)
Dec 12, 2018 32.49 32.87 31.89 32.13 12,658,413 +0.17(+0.53%)
Dec 11, 2018 32.65 33.24 31.90 31.96 13,942,776 -0.14(-0.44%)
Dec 10, 2018 31.60 32.23 31.42 32.10 11,004,751 +0.50(+1.58%)
Dec 07, 2018 32.36 32.72 31.55 31.60 16,645,654 -0.99(-3.03%)
Dec 06, 2018 32.53 32.77 31.92 32.59 18,032,598 -0.70(-2.09%)
Dec 04, 2018 35.70 35.76 33.02 33.28 23,135,316 -2.73(-7.59%)
Dec 03, 2018 35.98 36.30 35.49 36.02 14,903,110 +1.00(+2.84%)
Nov 30, 2018 34.26 35.02 34.13 35.02 14,250,792 +0.70(+2.03%)
Nov 29, 2018 34.56 34.84 34.08 34.33 8,377,267 -0.54(-1.54%)
Nov 28, 2018 34.16 34.88 33.40 34.86 12,815,620 +1.04(+3.08%)
Nov 27, 2018 33.49 34.38 33.23 33.82 11,833,840 -0.01(-0.03%)
Nov 26, 2018 33.41 33.86 33.00 33.83 12,440,086 +0.90(+2.74%)
Nov 23, 2018 32.75 33.45 32.69 32.93 5,538,828 -0.13(-0.40%)
Nov 21, 2018 33.06 33.06 33.06 0 -0.36(-1.07%)
Nov 20, 2018 31.14 34.49 30.96 33.41 27,279,048 +1.26(+3.92%)
Nov 19, 2018 32.92 33.32 32.02 32.15 16,026,711 -0.92(-2.77%)
Nov 16, 2018 30.03 33.46 29.96 33.07 30,054,786 +0.35(+1.08%)
Nov 15, 2018 31.13 33.16 31.05 32.71 16,206,754 +1.35(+4.29%)
Nov 14, 2018 31.57 32.12 31.01 31.37 10,181,373 +0.08(+0.27%)
Nov 13, 2018 30.78 31.82 30.55 31.28 12,682,042 +0.81(+2.67%)
Nov 12, 2018 31.51 31.57 30.32 30.47 11,364,487 -1.55(-4.84%)
Nov 09, 2018 32.23 32.35 31.60 32.02 11,921,522 -0.62(-1.89%)
Nov 08, 2018 32.51 33.27 32.46 32.64 9,664,278 -0.29(-0.88%)
Nov 07, 2018 32.94 32.95 32.26 32.93 11,790,811 +0.35(+1.09%)
Nov 06, 2018 31.91 32.62 31.85 32.57 7,292,772 +0.51(+1.60%)
Nov 05, 2018 32.99 33.06 31.53 32.06 8,327,459 -0.89(-2.69%)
Nov 02, 2018 33.45 33.65 32.43 32.95 12,802,980 -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.