Skip to main content

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 (%)
Oct 31, 2018 30.85 31.19 30.21 30.83 13,802,389 +0.43(+1.42%)
Oct 30, 2018 29.25 30.44 29.16 30.40 16,149,296 +1.22(+4.18%)
Oct 29, 2018 30.61 30.71 28.63 29.18 15,087,747 -1.16(-3.83%)
Oct 26, 2018 29.73 30.93 29.60 30.34 14,203,034 -0.26(-0.86%)
Oct 25, 2018 30.20 30.89 30.09 30.60 13,325,764 +0.78(+2.61%)
Oct 24, 2018 31.04 31.51 29.80 29.83 15,418,469 -1.60(-5.10%)
Oct 23, 2018 30.11 31.82 30.11 31.43 17,182,802 -0.01(-0.03%)
Oct 22, 2018 32.25 32.39 31.08 31.44 14,087,596 -0.71(-2.22%)
Oct 19, 2018 32.04 32.64 31.78 32.15 15,588,654 +0.35(+1.09%)
Oct 18, 2018 32.63 32.71 31.66 31.80 13,166,890 -0.98(-2.98%)
Oct 17, 2018 33.77 33.83 32.71 32.78 16,152,009 +0.19(+0.58%)
Oct 16, 2018 31.79 32.63 31.62 32.59 12,465,961 +1.25(+3.98%)
Oct 15, 2018 31.35 31.74 30.99 31.34 10,824,961 -0.24(-0.77%)
Oct 12, 2018 31.74 32.20 31.25 31.59 17,897,986 +0.84(+2.74%)
Oct 11, 2018 32.22 32.63 30.74 30.74 33,807,916 -1.54(-4.76%)
Oct 10, 2018 32.82 33.46 31.96 32.28 25,568,360 -1.21(-3.61%)
Oct 09, 2018 34.25 34.30 33.46 33.49 14,277,874 -0.82(-2.38%)
Oct 08, 2018 34.69 34.97 34.05 34.31 10,941,868 -0.61(-1.75%)
Oct 05, 2018 35.46 35.68 34.67 34.92 10,441,318 -0.61(-1.72%)
Oct 04, 2018 36.16 36.30 35.16 35.53 13,010,493 -0.97(-2.65%)
Oct 03, 2018 36.71 37.18 36.28 36.49 7,936,700 +0.02(+0.05%)
Oct 02, 2018 35.94 36.91 35.79 36.47 10,266,849 +0.52(+1.46%)
Oct 01, 2018 36.10 36.35 35.68 35.95 11,023,815 -0.29(-0.80%)
Sep 28, 2018 35.88 36.89 35.74 36.24 12,532,867 +0.28(+0.78%)
Sep 27, 2018 35.92 36.32 35.70 35.96 7,619,201 +0.08(+0.24%)
Sep 26, 2018 35.72 36.45 35.70 35.87 11,654,659 -0.30(-0.83%)
Sep 25, 2018 36.71 36.78 36.11 36.17 9,835,762 -0.49(-1.33%)
Sep 24, 2018 36.79 37.04 36.44 36.66 11,388,769 -0.50(-1.34%)
Sep 21, 2018 36.88 37.47 36.71 37.16 22,108,278 +0.22(+0.61%)
Sep 20, 2018 36.83 37.36 36.74 36.93 13,289,763 +0.33(+0.90%)
Sep 19, 2018 36.93 37.01 36.43 36.61 8,759,572 -0.14(-0.38%)
Sep 18, 2018 36.43 36.97 36.34 36.75 10,501,241 +0.46(+1.27%)
Sep 17, 2018 36.52 36.73 36.23 36.29 11,510,168 -0.38(-1.02%)
Sep 14, 2018 36.48 37.11 36.46 36.66 11,048,167 +0.20(+0.54%)
Sep 13, 2018 36.36 36.71 36.21 36.46 14,275,524 +0.47(+1.30%)
Sep 12, 2018 35.75 36.34 35.06 36.00 18,359,510 -0.74(-2.02%)
Sep 11, 2018 36.70 37.00 36.11 36.74 15,695,084 -0.39(-1.06%)
Sep 10, 2018 37.60 37.77 36.94 37.13 16,593,754 -0.23(-0.63%)
Sep 07, 2018 37.51 37.88 37.16 37.36 12,702,230 -0.39(-1.04%)
Sep 06, 2018 39.36 39.57 37.73 37.76 24,088,256 -2.09(-5.25%)
Sep 05, 2018 39.66 39.92 39.31 39.85 16,021,441 -0.11(-0.28%)
Sep 04, 2018 40.17 40.32 39.42 39.96 16,154,875 -0.38(-0.93%)
Aug 31, 2018 40.34 40.34 40.34 0 -0.11(-0.28%)
Aug 30, 2018 40.22 40.79 40.22 40.45 10,794,674 +0.04(+0.09%)
Aug 29, 2018 40.61 40.67 40.19 40.41 15,169,824 -0.28(-0.69%)
Aug 28, 2018 40.53 40.92 40.27 40.69 14,066,879 -0.33(-0.80%)
Aug 27, 2018 40.28 41.44 40.08 41.02 13,411,711 +0.96(+2.39%)
Aug 24, 2018 40.17 40.37 39.87 40.06 8,846,447 -0.06(-0.14%)
Aug 23, 2018 40.14 40.60 39.99 40.12 10,135,457 -0.19(-0.47%)
Aug 22, 2018 40.81 40.83 40.29 40.31 11,959,706 -0.53(-1.31%)
Aug 21, 2018 40.45 41.28 39.99 40.84 16,676,980 +0.21(+0.53%)
Aug 20, 2018 40.88 41.21 40.15 40.63 16,131,261 -0.22(-0.55%)
Aug 17, 2018 41.79 41.83 39.78 40.85 56,339,492 -3.42(-7.72%)
Aug 16, 2018 44.79 45.02 44.01 44.27 14,698,787 -0.07(-0.17%)
Aug 15, 2018 44.66 44.89 44.03 44.34 11,030,928 -0.81(-1.80%)
Aug 14, 2018 45.19 45.63 45.02 45.16 7,369,766 +0.12(+0.27%)
Aug 13, 2018 44.86 45.36 44.48 45.03 6,895,519 +0.11(+0.25%)
Aug 10, 2018 44.97 45.42 44.71 44.92 8,666,353 -0.96(-2.10%)
Aug 09, 2018 45.70 46.28 44.95 45.88 10,191,851 -0.95(-2.03%)
Aug 08, 2018 46.29 47.03 46.15 46.84 9,063,040 +0.51(+1.11%)
Aug 07, 2018 46.47 46.64 45.81 46.32 8,065,239 +0.14(+0.30%)
Aug 06, 2018 45.81 46.47 45.64 46.18 9,164,597 +0.60(+1.31%)
Aug 03, 2018 44.98 45.60 44.66 45.58 7,534,939 +0.68(+1.52%)
Aug 02, 2018 44.23 45.58 43.97 44.90 10,038,738 +0.13(+0.29%)
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.