Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 55.78 55.97 55.42 55.59 3,026,302 -0.37(-0.67%)
Nov 27, 2019 55.58 56.06 55.44 55.97 5,939,500 +0.64(+1.16%)
Nov 26, 2019 55.95 56.09 54.81 55.33 10,679,202 -0.63(-1.13%)
Nov 25, 2019 54.37 56.09 54.31 55.96 11,657,940 +2.25(+4.18%)
Nov 22, 2019 54.31 54.86 53.23 53.71 8,985,487 -0.48(-0.89%)
Nov 21, 2019 54.38 56.12 53.43 54.19 14,510,061 -3.08(-5.38%)
Nov 20, 2019 57.64 58.02 56.73 57.27 12,536,799 -1.04(-1.78%)
Nov 19, 2019 59.60 59.97 58.23 58.31 10,332,445 -1.35(-2.26%)
Nov 18, 2019 59.22 60.35 58.71 59.66 10,882,393 +0.28(+0.47%)
Nov 15, 2019 57.73 60.21 57.62 59.38 29,671,126 +4.88(+8.95%)
Nov 14, 2019 54.68 54.73 54.07 54.50 8,607,858 -0.15(-0.28%)
Nov 13, 2019 53.69 54.91 53.59 54.66 5,967,781 +0.67(+1.24%)
Nov 12, 2019 54.54 54.78 53.78 53.99 5,346,031 -0.16(-0.30%)
Nov 11, 2019 53.36 54.28 53.15 54.15 5,905,660 +0.54(+1.00%)
Nov 08, 2019 53.30 53.71 52.75 53.61 3,463,260 +0.09(+0.16%)
Nov 07, 2019 53.88 54.05 53.23 53.53 4,689,133 +0.11(+0.21%)
Nov 06, 2019 53.20 53.47 52.54 53.41 4,144,611 -0.06(-0.11%)
Nov 05, 2019 53.67 53.85 53.17 53.47 4,031,800 +0.13(+0.25%)
Nov 04, 2019 53.60 53.97 52.95 53.34 4,338,015 +0.27(+0.50%)
Nov 01, 2019 52.56 53.08 52.06 53.07 6,164,872 +1.15(+2.21%)
Oct 31, 2019 52.81 52.81 51.25 51.92 7,045,697 -0.91(-1.72%)
Oct 30, 2019 52.94 53.05 52.31 52.83 4,438,152 -0.30(-0.56%)
Oct 29, 2019 54.24 54.63 53.01 53.13 6,640,999 -1.37(-2.51%)
Oct 28, 2019 53.61 54.82 53.58 54.49 9,149,785 +1.18(+2.21%)
Oct 25, 2019 52.53 53.43 52.18 53.32 8,954,480 +0.62(+1.18%)
Oct 24, 2019 50.66 52.74 50.48 52.70 19,565,136 +4.34(+8.98%)
Oct 23, 2019 49.08 49.23 48.07 48.35 8,990,837 -1.39(-2.79%)
Oct 22, 2019 50.38 50.44 49.70 49.74 4,684,787 -0.63(-1.25%)
Oct 21, 2019 49.94 50.43 49.75 50.37 6,240,914 +0.92(+1.86%)
Oct 18, 2019 49.97 50.15 48.84 49.45 6,708,414 -0.44(-0.88%)
Oct 17, 2019 50.20 50.95 49.60 49.89 5,391,891 +0.55(+1.12%)
Oct 16, 2019 49.64 50.52 49.14 49.34 8,837,410 -1.29(-2.55%)
Oct 15, 2019 49.82 50.85 49.64 50.63 8,427,385 +0.93(+1.88%)
Oct 14, 2019 49.58 49.88 49.56 49.70 3,584,074 +0.18(+0.36%)
Oct 11, 2019 49.91 50.13 49.48 49.52 7,131,249 +0.71(+1.45%)
Oct 10, 2019 48.48 49.37 48.46 48.81 5,610,599 +0.16(+0.33%)
Oct 09, 2019 47.96 48.96 47.84 48.65 6,643,197 +1.46(+3.10%)
Oct 08, 2019 47.99 48.11 46.96 47.18 5,980,059 -1.28(-2.65%)
Oct 07, 2019 48.63 48.91 48.40 48.47 5,729,855 -0.22(-0.45%)
Oct 04, 2019 47.85 48.70 47.74 48.69 4,828,854 +1.19(+2.50%)
Oct 03, 2019 47.29 47.61 46.68 47.50 7,401,729 +0.17(+0.36%)
Oct 02, 2019 47.24 47.73 47.09 47.33 6,859,498 -0.54(-1.12%)
Oct 01, 2019 48.24 48.80 47.63 47.86 8,095,071 +0.11(+0.24%)
Sep 30, 2019 47.42 48.05 47.14 47.75 7,085,961 +0.45(+0.95%)
Sep 27, 2019 48.92 49.24 47.03 47.30 11,711,272 -2.60(-5.22%)
Sep 26, 2019 49.92 50.20 49.58 49.90 5,133,235 +0.19(+0.38%)
Sep 25, 2019 48.47 49.87 48.32 49.71 5,735,540 +0.76(+1.54%)
Sep 24, 2019 49.78 50.31 48.68 48.95 7,410,460 -0.57(-1.16%)
Sep 23, 2019 48.66 49.73 48.61 49.53 5,719,776 +0.77(+1.57%)
Sep 20, 2019 49.66 49.78 48.68 48.76 12,176,538 -0.69(-1.39%)
Sep 19, 2019 50.23 50.35 49.15 49.45 6,321,132 -0.39(-0.79%)
Sep 18, 2019 49.05 49.85 48.83 49.84 8,281,623 +0.85(+1.74%)
Sep 17, 2019 48.37 49.05 48.26 48.99 5,725,670 +0.19(+0.39%)
Sep 16, 2019 48.53 49.25 48.11 48.80 5,396,599 -0.33(-0.68%)
Sep 13, 2019 49.51 49.74 48.84 49.14 6,325,500 +0.10(+0.20%)
Sep 12, 2019 49.42 49.62 48.84 49.04 6,533,616 -0.30(-0.60%)
Sep 11, 2019 48.26 49.35 47.85 49.34 8,460,925 +1.31(+2.73%)
Sep 10, 2019 48.21 48.31 47.48 48.03 7,632,307 -0.45(-0.93%)
Sep 09, 2019 48.12 48.60 47.81 48.48 6,953,654 +0.54(+1.12%)
Sep 06, 2019 48.29 48.32 47.65 47.94 7,225,201 -0.24(-0.50%)
Sep 05, 2019 48.28 49.50 48.10 48.18 10,885,296 +0.80(+1.70%)
Sep 04, 2019 46.48 47.42 46.31 47.37 10,688,726 +1.82(+3.99%)
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.