Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 47.34 47.34 47.34 0 -0.56(-1.16%)
Dec 28, 2017 48.05 48.29 47.69 47.90 6,082,565 +0.04(+0.08%)
Dec 27, 2017 47.54 48.00 47.20 47.86 6,433,400 +0.58(+1.23%)
Dec 26, 2017 47.63 46.69 47.28 7,982,786 -0.94(-1.94%)
Dec 22, 2017 47.92 48.38 47.51 48.21 8,733,204 +0.16(+0.33%)
Dec 21, 2017 49.25 49.37 47.98 48.05 10,288,276 -1.30(-2.63%)
Dec 20, 2017 50.11 50.24 49.01 49.35 10,743,737 +0.31(+0.62%)
Dec 19, 2017 48.94 49.48 48.46 49.04 11,496,897 -0.41(-0.82%)
Dec 18, 2017 49.23 49.58 48.86 49.45 14,363,977 +0.80(+1.64%)
Dec 15, 2017 47.76 48.97 47.37 48.66 15,738,923 +1.14(+2.40%)
Dec 14, 2017 47.23 47.98 46.83 47.52 9,653,236 +0.51(+1.08%)
Dec 13, 2017 47.05 47.30 46.83 47.01 14,962,901 +0.27(+0.57%)
Dec 12, 2017 47.69 47.91 46.74 46.74 10,307,761 -1.06(-2.23%)
Dec 11, 2017 47.76 48.34 47.20 47.80 10,516,410 +0.18(+0.37%)
Dec 08, 2017 49.08 49.81 47.41 47.63 16,339,761 -0.81(-1.66%)
Dec 07, 2017 47.87 48.70 47.54 48.43 15,843,595 +1.19(+2.53%)
Dec 06, 2017 46.18 47.48 45.47 47.24 20,814,422 +0.86(+1.86%)
Dec 05, 2017 45.79 48.06 44.68 46.38 22,707,298 +0.29(+0.62%)
Dec 04, 2017 48.21 48.47 45.63 46.09 21,547,212 -1.98(-4.12%)
Dec 01, 2017 48.16 48.81 47.47 48.07 17,570,728 -0.80(-1.63%)
Nov 30, 2017 49.74 49.78 48.46 48.87 15,707,013 -0.13(-0.26%)
Nov 29, 2017 52.66 52.84 47.78 49.00 27,316,434 -4.09(-7.71%)
Nov 28, 2017 52.79 53.37 52.56 53.09 8,507,206 +0.36(+0.68%)
Nov 27, 2017 53.09 52.11 52.73 8,595,435 -0.90(-1.68%)
Nov 24, 2017 53.57 53.83 53.41 53.63 3,998,914 +0.21(+0.40%)
Nov 22, 2017 54.58 54.64 53.25 53.42 8,965,162 -0.94(-1.74%)
Nov 21, 2017 53.62 54.42 53.62 54.36 11,030,445 +1.09(+2.05%)
Nov 20, 2017 52.38 53.82 52.38 53.27 15,529,894 +1.04(+2.00%)
Nov 17, 2017 55.90 56.29 51.85 52.22 29,677,208 -1.25(-2.33%)
Nov 16, 2017 52.10 53.62 52.01 53.47 17,984,290 +1.91(+3.71%)
Nov 15, 2017 51.98 52.27 51.27 51.56 10,374,947 -0.60(-1.15%)
Nov 14, 2017 52.54 52.60 51.59 52.16 10,424,284 -0.56(-1.07%)
Nov 13, 2017 52.14 52.77 51.86 52.72 10,178,615 +0.62(+1.19%)
Nov 10, 2017 51.45 52.24 51.13 52.10 7,975,240 +0.81(+1.59%)
Nov 09, 2017 52.22 52.31 50.66 51.29 11,107,640 -1.33(-2.53%)
Nov 08, 2017 52.22 52.82 51.98 52.62 8,077,381 +0.42(+0.80%)
Nov 07, 2017 52.12 52.89 52.06 52.21 8,844,687 +0.13(+0.25%)
Nov 06, 2017 52.41 52.44 51.49 52.08 8,527,947 -0.20(-0.39%)
Nov 03, 2017 52.04 52.28 51.70 52.28 6,021,021 +0.27(+0.52%)
Nov 02, 2017 51.51 52.12 50.95 52.01 7,079,532 +0.51(+0.99%)
Nov 01, 2017 52.70 53.01 51.03 51.50 11,334,185 -0.67(-1.28%)
Oct 31, 2017 51.82 52.40 51.49 52.17 8,285,859 +0.49(+0.95%)
Oct 30, 2017 52.23 52.33 51.38 51.68 7,934,580 -0.73(-1.39%)
Oct 27, 2017 52.01 52.53 51.31 52.41 11,383,023 +0.70(+1.36%)
Oct 26, 2017 51.47 52.17 51.39 51.71 8,878,234 +0.58(+1.14%)
Oct 25, 2017 52.04 52.11 50.45 51.12 14,812,452 -1.00(-1.92%)
Oct 24, 2017 52.34 52.38 51.64 52.12 8,397,141 +0.01(+0.02%)
Oct 23, 2017 52.22 52.45 51.59 52.11 11,901,137 +0.26(+0.50%)
Oct 20, 2017 51.62 51.99 51.60 51.85 11,438,924 +0.70(+1.37%)
Oct 19, 2017 50.57 51.16 50.06 51.15 8,613,828 -0.01(-0.02%)
Oct 18, 2017 51.12 51.41 50.54 51.16 10,231,542 +0.19(+0.38%)
Oct 17, 2017 50.82 51.11 50.18 50.97 11,078,132 +0.08(+0.16%)
Oct 16, 2017 50.18 50.93 50.18 50.88 10,728,100 +1.02(+2.04%)
Oct 13, 2017 49.55 49.96 49.22 49.87 11,042,050 +0.58(+1.18%)
Oct 12, 2017 49.14 50.04 49.04 49.28 13,641,331 +0.07(+0.15%)
Oct 11, 2017 48.43 49.34 48.35 49.21 8,378,563 +0.59(+1.22%)
Oct 10, 2017 49.04 49.06 47.88 48.62 8,888,079 -0.09(-0.19%)
Oct 09, 2017 48.71 49.04 48.27 48.71 9,478,625 +0.27(+0.55%)
Oct 06, 2017 47.33 48.45 47.29 48.44 9,204,515 +0.90(+1.89%)
Oct 05, 2017 47.75 47.83 46.94 47.55 10,098,260 -0.16(-0.33%)
Oct 04, 2017 47.87 48.07 47.29 47.70 8,971,578 -0.22(-0.46%)
Oct 03, 2017 48.27 48.41 47.40 47.93 12,227,883 -0.22(-0.46%)
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.