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 (%)
Jun 29, 2018 42.67 43.69 42.64 43.10 16,194,618 +0.84(+1.99%)
Jun 28, 2018 41.95 42.45 41.59 42.26 14,745,133 +0.04(+0.09%)
Jun 27, 2018 43.78 44.04 42.18 42.23 15,963,622 -1.33(-3.04%)
Jun 26, 2018 44.01 44.14 43.44 43.55 15,801,792 -0.04(-0.09%)
Jun 25, 2018 43.86 44.16 43.00 43.59 15,476,890 -1.17(-2.61%)
Jun 22, 2018 46.10 46.10 44.54 44.75 14,145,996 -0.96(-2.10%)
Jun 21, 2018 46.28 46.46 45.41 45.72 14,155,150 +0.38(+0.84%)
Jun 20, 2018 45.49 45.70 44.92 45.33 10,430,182 +0.03(+0.06%)
Jun 19, 2018 44.38 45.55 44.05 45.31 14,558,751 +0.21(+0.48%)
Jun 18, 2018 45.61 45.73 44.93 45.09 14,758,073 -0.92(-2.01%)
Jun 15, 2018 46.37 46.37 46.01 24,908,596 -0.35(-0.76%)
Jun 14, 2018 47.58 47.63 46.30 46.37 17,654,376 -1.20(-2.53%)
Jun 13, 2018 46.94 48.14 46.89 47.57 18,403,616 +0.11(+0.24%)
Jun 12, 2018 46.72 47.47 46.50 47.46 18,471,326 +0.91(+1.94%)
Jun 11, 2018 47.78 47.80 46.25 46.56 20,063,248 -1.18(-2.46%)
Jun 08, 2018 47.04 47.79 46.87 47.73 10,667,412 -0.09(-0.20%)
Jun 07, 2018 48.16 48.36 47.03 47.82 18,075,528 -1.19(-2.44%)
Jun 06, 2018 48.63 49.02 10,737,781 -0.35(-0.72%)
Jun 05, 2018 49.19 49.67 48.82 49.37 14,516,057 +0.58(+1.19%)
Jun 04, 2018 48.85 48.96 48.42 48.80 10,516,741 +0.05(+0.10%)
Jun 01, 2018 47.87 48.78 47.69 48.75 12,153,479 +1.36(+2.88%)
May 31, 2018 47.88 48.16 47.24 47.39 17,641,432 -0.76(-1.57%)
May 30, 2018 48.88 48.98 48.01 48.14 14,401,208 -0.40(-0.83%)
May 29, 2018 47.68 48.76 47.63 48.54 17,244,590 +1.09(+2.30%)
May 25, 2018 47.45 47.45 47.45 0 +0.07(+0.16%)
May 24, 2018 47.21 47.51 46.53 47.38 11,145,491 +0.40(+0.85%)
May 23, 2018 46.48 47.40 46.41 46.98 16,711,758 +0.27(+0.58%)
May 22, 2018 47.04 47.71 46.47 46.70 16,237,253 +0.23(+0.50%)
May 21, 2018 47.13 47.74 45.89 46.47 22,478,906 +0.46(+0.99%)
May 18, 2018 46.74 46.90 45.11 46.02 54,916,644 -4.14(-8.25%)
May 17, 2018 50.82 51.10 49.69 50.15 21,543,104 -1.12(-2.19%)
May 16, 2018 50.66 51.55 50.62 51.28 10,933,200 +1.00(+2.00%)
May 15, 2018 50.89 50.96 49.71 50.27 13,807,770 -1.09(-2.12%)
May 14, 2018 51.89 52.92 51.33 51.36 13,264,839 +0.39(+0.77%)
May 11, 2018 51.52 51.95 50.70 50.97 11,724,483 -0.64(-1.24%)
May 10, 2018 50.68 51.70 50.49 51.61 10,611,644 +1.30(+2.59%)
May 09, 2018 49.75 50.35 49.50 50.31 10,306,970 +0.63(+1.27%)
May 08, 2018 48.98 49.72 48.93 49.68 14,516,901 +0.80(+1.64%)
May 07, 2018 49.02 49.17 48.47 48.88 10,836,985 +0.03(+0.06%)
May 04, 2018 46.84 48.97 46.64 48.85 13,473,855 +1.72(+3.65%)
May 03, 2018 46.72 47.32 46.36 47.13 12,542,811 +0.17(+0.36%)
May 02, 2018 47.09 47.66 46.82 46.97 11,065,463 -0.35(-0.75%)
May 01, 2018 46.23 47.36 46.02 47.32 11,762,739 +1.15(+2.50%)
Apr 30, 2018 46.03 46.43 45.70 46.17 13,658,318 +0.25(+0.55%)
Apr 27, 2018 47.44 47.76 45.76 45.91 12,388,288 -1.01(-2.16%)
Apr 26, 2018 46.48 47.09 46.05 46.93 13,661,340 +1.25(+2.75%)
Apr 25, 2018 45.32 45.98 44.37 45.67 14,291,204 +0.39(+0.86%)
Apr 24, 2018 47.13 47.45 44.78 45.28 17,600,074 -1.36(-2.91%)
Apr 23, 2018 47.89 48.09 46.41 46.64 13,370,700 -0.85(-1.78%)
Apr 20, 2018 47.48 48.37 47.10 47.49 17,492,128 -0.09(-0.20%)
Apr 19, 2018 49.89 50.36 47.22 47.58 26,294,820 -3.29(-6.47%)
Apr 18, 2018 52.05 52.37 50.72 50.87 20,114,694 -2.91(-5.41%)
Apr 17, 2018 53.16 54.28 53.14 53.78 10,569,562 +0.92(+1.74%)
Apr 16, 2018 52.46 53.20 52.22 52.86 8,588,671 +0.74(+1.43%)
Apr 13, 2018 52.87 53.03 51.79 52.11 7,301,561 -0.33(-0.64%)
Apr 12, 2018 51.40 52.67 51.27 52.45 9,826,601 +1.38(+2.69%)
Apr 11, 2018 50.65 51.97 50.52 51.07 10,075,433 +0.14(+0.27%)
Apr 10, 2018 50.76 51.35 50.00 50.93 11,431,090 +1.65(+3.36%)
Apr 09, 2018 49.24 51.10 49.07 49.28 11,988,047 +0.63(+1.30%)
Apr 06, 2018 49.50 50.07 48.26 48.65 16,233,919 -1.81(-3.59%)
Apr 05, 2018 51.93 52.24 50.06 50.46 13,181,832 -1.18(-2.29%)
Apr 04, 2018 48.60 51.83 48.60 51.64 12,895,915 +1.47(+2.93%)
Apr 03, 2018 49.74 50.60 49.27 50.17 11,619,934 +1.01(+2.06%)
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.