Skip to main content

Applied Materials (NQ: AMAT )

208.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.66 21.90 21.43 21.90 11,228,431 +0.37(+1.74%)
Jun 29, 2016 21.24 21.66 21.17 21.52 14,576,828 +0.57(+2.70%)
Jun 28, 2016 20.78 20.98 20.61 20.95 14,859,730 +0.59(+2.92%)
Jun 27, 2016 21.05 21.16 20.25 20.36 22,408,296 -0.86(-4.05%)
Jun 24, 2016 21.47 21.89 21.14 21.22 39,107,220 -1.18(-5.26%)
Jun 23, 2016 22.23 22.41 22.04 22.40 11,976,290 +0.50(+2.29%)
Jun 22, 2016 21.77 22.17 21.72 21.90 12,748,109 +0.13(+0.59%)
Jun 21, 2016 21.64 21.85 21.59 21.77 8,451,511 +0.18(+0.85%)
Jun 20, 2016 21.80 21.89 21.59 21.59 14,254,300 +0.18(+0.85%)
Jun 17, 2016 21.60 21.60 21.34 21.40 24,235,906 -0.24(-1.10%)
Jun 16, 2016 21.48 21.69 21.30 21.64 14,043,059 -0.01(-0.04%)
Jun 15, 2016 21.78 21.88 21.48 21.65 15,230,773 -0.04(-0.17%)
Jun 14, 2016 21.67 21.81 21.43 21.69 15,983,646 -0.18(-0.84%)
Jun 13, 2016 21.90 22.06 21.79 21.87 12,319,156 -0.12(-0.54%)
Jun 10, 2016 22.29 22.33 21.89 21.99 13,826,747 -0.32(-1.43%)
Jun 09, 2016 21.95 22.34 21.84 22.31 13,050,088 +0.17(+0.78%)
Jun 08, 2016 22.11 22.20 22.01 22.13 8,774,248 +0.05(+0.25%)
Jun 07, 2016 22.21 22.25 22.02 22.08 11,468,627 +0.00(+0.00%)
Jun 06, 2016 22.31 22.41 22.01 22.08 14,834,256 -0.20(-0.90%)
Jun 03, 2016 22.30 22.35 22.02 22.28 17,728,784 -0.12(-0.53%)
Jun 02, 2016 22.38 22.52 22.32 22.40 19,743,228 +0.13(+0.57%)
Jun 01, 2016 22.20 22.36 22.13 22.27 11,473,893 -0.04(-0.16%)
May 31, 2016 22.22 22.35 22.01 22.31 20,582,658 -0.02(-0.08%)
May 27, 2016 21.80 22.32 22.32 22.32 20,313,552 +0.65(+2.99%)
May 26, 2016 21.62 21.80 21.56 21.68 13,497,822 +0.06(+0.30%)
May 25, 2016 21.73 21.80 21.36 21.61 16,152,229 +0.16(+0.72%)
May 24, 2016 20.95 21.46 20.94 21.46 20,843,590 +0.63(+3.03%)
May 23, 2016 20.81 20.93 20.71 20.83 27,327,778 +0.22(+1.06%)
May 20, 2016 19.75 20.72 19.74 20.61 58,698,968 +2.50(+13.81%)
May 19, 2016 18.00 18.23 17.93 18.11 15,582,934 -0.01(-0.05%)
May 18, 2016 17.86 18.28 17.82 18.12 11,019,389 +0.25(+1.43%)
May 17, 2016 18.01 18.17 17.82 17.86 8,625,809 -0.19(-1.06%)
May 16, 2016 17.77 18.17 17.77 18.05 8,571,895 +0.22(+1.22%)
May 13, 2016 17.81 17.93 17.75 17.83 11,190,932 -0.02(-0.10%)
May 12, 2016 18.32 18.35 17.70 17.85 12,960,894 -0.35(-1.90%)
May 11, 2016 18.09 18.33 18.04 18.20 22,543,290 +0.03(+0.15%)
May 10, 2016 18.10 18.19 18.00 18.17 12,822,546 +0.08(+0.45%)
May 09, 2016 18.07 18.20 18.01 18.09 6,175,505 +0.02(+0.10%)
May 06, 2016 17.96 18.10 17.85 18.07 7,772,735 +0.02(+0.10%)
May 05, 2016 18.09 18.17 17.92 18.05 10,190,653 +0.00(+0.00%)
May 04, 2016 18.19 18.21 17.93 18.05 13,321,013 -0.23(-1.24%)
May 03, 2016 18.29 18.50 18.17 18.28 18,286,280 -0.19(-1.03%)
May 02, 2016 18.64 18.78 18.46 18.47 12,945,396 -0.15(-0.78%)
Apr 29, 2016 18.78 18.80 18.35 18.62 16,366,138 -0.31(-1.63%)
Apr 28, 2016 19.34 19.36 18.84 18.93 11,958,435 -0.55(-2.85%)
Apr 27, 2016 19.33 19.57 19.25 19.48 10,459,474 +0.14(+0.71%)
Apr 26, 2016 19.21 19.51 19.10 19.34 10,148,796 +0.30(+1.58%)
Apr 25, 2016 19.12 19.22 18.98 19.04 7,446,460 -0.15(-0.76%)
Apr 22, 2016 19.04 19.34 18.98 19.19 10,049,066 +0.14(+0.74%)
Apr 21, 2016 19.18 19.32 18.96 19.05 9,814,362 -0.18(-0.92%)
Apr 20, 2016 19.22 19.39 19.07 19.23 14,971,905 -0.05(-0.28%)
Apr 19, 2016 19.44 19.57 19.25 19.28 13,461,718 -0.33(-1.67%)
Apr 18, 2016 19.46 19.71 19.35 19.61 10,282,766 +0.08(+0.42%)
Apr 15, 2016 19.53 19.55 19.36 19.53 13,579,212 -0.01(-0.05%)
Apr 14, 2016 19.40 19.57 18.87 19.54 19,961,262 +0.15(+0.80%)
Apr 13, 2016 19.06 19.44 19.05 19.38 9,228,321 +0.35(+1.82%)
Apr 12, 2016 19.13 19.14 18.89 19.04 9,132,882 -0.01(-0.05%)
Apr 11, 2016 19.05 19.25 19.03 19.04 15,184,647 +0.14(+0.72%)
Apr 08, 2016 19.14 19.30 18.83 18.91 9,530,948 -0.01(-0.05%)
Apr 07, 2016 19.01 19.09 18.81 18.92 10,094,521 -0.24(-1.23%)
Apr 06, 2016 18.89 19.21 18.84 19.15 9,639,459 +0.10(+0.52%)
Apr 05, 2016 19.10 19.22 18.99 19.05 9,798,682 -0.20(-1.04%)
Apr 04, 2016 19.42 19.52 19.23 19.25 8,725,217 -0.23(-1.17%)
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.