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 (%)
Apr 30, 2019 41.68 42.08 41.27 41.60 11,066,810 -0.16(-0.38%)
Apr 29, 2019 42.07 42.40 41.73 41.76 6,193,806 -0.40(-0.94%)
Apr 26, 2019 41.16 42.21 40.90 42.16 7,631,293 +0.20(+0.47%)
Apr 25, 2019 42.63 43.19 41.82 41.96 10,112,255 -0.01(-0.02%)
Apr 24, 2019 41.45 43.08 41.42 41.97 11,240,266 +0.59(+1.44%)
Apr 23, 2019 41.35 41.53 40.97 41.38 7,100,853 +0.04(+0.09%)
Apr 22, 2019 41.40 41.52 40.85 41.34 4,949,296 -0.15(-0.36%)
Apr 18, 2019 41.55 41.79 41.34 41.49 6,485,116 +0.06(+0.14%)
Apr 17, 2019 41.87 42.04 41.13 41.43 8,592,742 +0.16(+0.39%)
Apr 16, 2019 40.69 41.68 40.64 41.27 10,467,204 +0.95(+2.36%)
Apr 15, 2019 40.36 40.72 39.96 40.32 6,079,722 -0.26(-0.65%)
Apr 12, 2019 40.59 40.93 40.38 40.58 5,215,529 +0.49(+1.22%)
Apr 11, 2019 40.05 40.54 39.91 40.09 6,967,681 +0.28(+0.71%)
Apr 10, 2019 39.56 39.96 39.39 39.81 5,765,411 +0.24(+0.60%)
Apr 09, 2019 40.17 40.21 39.33 39.57 7,852,065 -1.09(-2.67%)
Apr 08, 2019 40.53 40.66 39.75 40.66 6,687,873 +0.03(+0.07%)
Apr 05, 2019 40.59 40.96 40.30 40.63 9,007,130 +0.40(+0.99%)
Apr 04, 2019 39.71 40.43 39.67 40.23 8,973,975 +0.18(+0.45%)
Apr 03, 2019 39.33 40.60 39.29 40.05 13,987,391 +1.36(+3.51%)
Apr 02, 2019 38.70 38.91 38.34 38.69 9,203,319 -0.13(-0.34%)
Apr 01, 2019 38.04 38.86 37.96 38.83 12,537,358 +1.39(+3.71%)
Mar 29, 2019 36.87 37.61 36.82 37.44 9,768,459 +1.09(+2.99%)
Mar 28, 2019 36.74 37.00 36.10 36.35 8,789,713 -0.40(-1.08%)
Mar 27, 2019 37.45 37.68 36.41 36.75 8,196,490 -0.66(-1.77%)
Mar 26, 2019 37.60 38.21 37.00 37.41 8,620,744 +0.22(+0.58%)
Mar 25, 2019 37.47 37.88 36.87 37.19 7,103,303 -0.43(-1.15%)
Mar 22, 2019 38.74 38.90 37.58 37.63 10,029,791 -1.39(-3.56%)
Mar 21, 2019 37.56 39.64 37.55 39.02 13,914,401 +1.66(+4.45%)
Mar 20, 2019 38.12 38.35 37.16 37.35 8,233,110 -0.76(-1.98%)
Mar 19, 2019 37.95 38.46 37.92 38.11 7,557,647 +0.35(+0.93%)
Mar 18, 2019 38.15 38.43 37.68 37.76 8,125,616 -0.37(-0.97%)
Mar 15, 2019 37.15 38.73 37.10 38.13 24,386,878 +1.38(+3.75%)
Mar 14, 2019 36.53 37.60 36.53 36.75 10,054,024 +0.31(+0.85%)
Mar 13, 2019 36.76 36.91 36.40 36.44 6,776,454 -0.10(-0.28%)
Mar 12, 2019 36.53 36.84 36.17 36.54 6,639,369 +0.19(+0.52%)
Mar 11, 2019 35.83 36.71 35.69 36.35 7,626,137 +0.73(+2.04%)
Mar 08, 2019 34.77 35.72 34.74 35.63 8,659,251 +0.16(+0.45%)
Mar 07, 2019 35.83 35.83 34.98 35.47 10,414,832 -0.47(-1.31%)
Mar 06, 2019 36.70 36.76 35.55 35.94 13,291,132 -0.81(-2.21%)
Mar 05, 2019 36.99 37.05 36.59 36.75 13,182,140 -0.14(-0.38%)
Mar 04, 2019 36.79 37.93 36.26 36.89 22,044,354 +0.49(+1.35%)
Mar 01, 2019 36.50 36.76 35.93 36.40 8,318,576 +0.21(+0.57%)
Feb 28, 2019 36.33 36.45 35.80 36.19 10,294,201 -0.42(-1.13%)
Feb 27, 2019 37.10 37.12 36.16 36.61 14,870,050 -0.76(-2.02%)
Feb 26, 2019 37.32 37.64 37.27 37.36 6,451,952 -0.08(-0.20%)
Feb 25, 2019 37.68 37.84 37.40 37.44 8,046,602 +0.22(+0.58%)
Feb 22, 2019 36.71 37.23 36.63 37.22 8,632,980 +0.57(+1.55%)
Feb 21, 2019 36.82 37.06 36.37 36.66 7,602,448 -0.16(-0.44%)
Feb 20, 2019 36.96 37.16 36.70 36.82 10,142,351 -0.09(-0.26%)
Feb 19, 2019 36.63 37.30 36.63 36.91 13,151,070 +0.19(+0.51%)
Feb 15, 2019 37.57 37.76 36.24 36.72 23,845,946 -1.51(-3.95%)
Feb 14, 2019 38.23 38.71 38.05 38.23 14,814,325 -0.13(-0.34%)
Feb 13, 2019 38.47 38.73 38.24 38.37 10,785,092 +0.15(+0.39%)
Feb 12, 2019 37.92 38.40 37.83 38.22 9,486,479 +0.74(+1.98%)
Feb 11, 2019 37.54 37.75 36.94 37.47 10,612,623 +0.11(+0.30%)
Feb 08, 2019 36.91 37.38 36.38 37.36 10,531,901 -0.13(-0.35%)
Feb 07, 2019 37.31 37.88 37.15 37.49 14,262,588 -0.34(-0.89%)
Feb 06, 2019 36.90 38.23 36.82 37.83 22,421,202 +1.09(+2.97%)
Feb 05, 2019 36.52 36.90 36.25 36.74 14,037,341 +0.21(+0.57%)
Feb 04, 2019 36.78 36.92 36.11 36.53 13,252,761 -0.39(-1.04%)
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.