Skip to main content

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 (%)
Mar 31, 2017 35.65 35.87 35.41 35.74 9,325,554 +0.01(+0.03%)
Mar 30, 2017 35.75 35.95 35.65 35.73 6,528,319 +0.02(+0.05%)
Mar 29, 2017 35.66 35.78 35.52 35.71 6,970,973 +0.05(+0.13%)
Mar 28, 2017 35.59 36.01 35.56 35.66 8,625,895 -0.04(-0.10%)
Mar 27, 2017 35.32 35.83 35.18 35.70 7,427,621 -0.10(-0.28%)
Mar 24, 2017 36.18 36.45 35.59 35.80 9,861,478 +0.11(+0.31%)
Mar 23, 2017 35.68 35.93 35.47 35.69 7,515,440 +0.03(+0.08%)
Mar 22, 2017 35.35 35.67 35.22 35.66 9,878,619 +0.22(+0.62%)
Mar 21, 2017 36.47 36.57 35.19 35.44 14,748,285 -0.91(-2.50%)
Mar 20, 2017 36.13 36.53 36.02 36.35 7,528,858 +0.27(+0.74%)
Mar 17, 2017 36.14 36.18 35.91 36.09 11,998,942 +0.21(+0.59%)
Mar 16, 2017 35.83 36.09 35.69 35.88 9,040,030 +0.12(+0.33%)
Mar 15, 2017 35.29 35.78 35.19 35.76 10,237,634 +0.60(+1.70%)
Mar 14, 2017 35.23 35.32 34.71 35.16 10,500,393 -0.16(-0.44%)
Mar 13, 2017 35.10 35.45 35.07 35.32 9,917,096 +0.29(+0.84%)
Mar 10, 2017 34.60 35.09 34.59 35.02 12,502,777 +0.68(+1.98%)
Mar 09, 2017 34.02 34.43 34.01 34.34 9,245,177 +0.17(+0.51%)
Mar 08, 2017 34.00 34.20 33.96 34.17 8,735,816 +0.20(+0.60%)
Mar 07, 2017 33.82 34.23 33.76 33.97 8,533,240 +0.10(+0.30%)
Mar 06, 2017 33.70 33.95 33.54 33.86 10,034,371 -0.01(-0.03%)
Mar 03, 2017 33.48 33.88 33.46 33.87 7,899,581 +0.35(+1.04%)
Mar 02, 2017 33.73 33.95 33.38 33.52 8,549,471 -0.33(-0.98%)
Mar 01, 2017 33.55 33.93 33.54 33.85 7,930,367 +0.58(+1.74%)
Feb 28, 2017 33.38 33.48 33.17 33.28 9,345,003 -0.19(-0.58%)
Feb 27, 2017 33.51 33.53 33.17 33.47 7,065,675 +0.12(+0.36%)
Feb 24, 2017 32.90 33.37 32.66 33.35 8,169,828 +0.13(+0.39%)
Feb 23, 2017 33.59 33.68 32.98 33.22 8,532,397 -0.32(-0.96%)
Feb 22, 2017 33.49 33.69 33.27 33.54 11,296,042 -0.06(-0.19%)
Feb 21, 2017 32.63 33.83 32.63 33.61 15,026,333 +0.84(+2.55%)
Feb 17, 2017 32.77 32.77 32.77 0 +0.54(+1.68%)
Feb 16, 2017 32.63 32.66 31.68 32.23 23,667,444 -0.28(-0.87%)
Feb 15, 2017 32.49 32.74 32.30 32.51 18,950,464 +0.24(+0.74%)
Feb 14, 2017 32.52 32.57 32.17 32.27 10,868,124 -0.21(-0.65%)
Feb 13, 2017 32.72 32.82 32.42 32.49 12,989,869 +0.13(+0.40%)
Feb 10, 2017 32.65 32.65 32.15 32.36 12,701,982 -0.08(-0.25%)
Feb 09, 2017 32.75 32.84 32.41 32.44 7,110,098 -0.17(-0.53%)
Feb 08, 2017 32.80 32.80 32.23 32.61 9,535,691 +0.05(+0.17%)
Feb 07, 2017 32.41 32.65 32.13 32.56 8,902,035 +0.33(+1.02%)
Feb 06, 2017 32.36 32.42 32.07 32.23 6,415,234 -0.12(-0.37%)
Feb 03, 2017 32.05 32.42 32.05 32.35 9,344,209 +0.34(+1.06%)
Feb 02, 2017 32.04 32.09 31.73 32.01 8,206,329 -0.08(-0.26%)
Feb 01, 2017 31.69 32.11 31.63 32.09 16,621,619 +0.71(+2.28%)
Jan 31, 2017 31.28 31.44 31.08 31.38 10,335,690 -0.08(-0.26%)
Jan 30, 2017 31.87 31.91 30.94 31.46 12,206,883 -0.64(-2.00%)
Jan 27, 2017 31.39 32.18 31.35 32.10 12,068,293 +0.97(+3.12%)
Jan 26, 2017 31.53 31.58 31.01 31.13 10,232,971 -0.40(-1.28%)
Jan 25, 2017 31.42 31.91 31.35 31.53 13,333,614 +0.36(+1.15%)
Jan 24, 2017 31.05 31.34 31.04 31.18 10,558,874 +0.26(+0.83%)
Jan 23, 2017 30.93 31.33 30.74 30.92 7,899,083 -0.08(-0.27%)
Jan 20, 2017 31.07 31.31 30.93 31.00 9,356,685 +0.08(+0.27%)
Jan 19, 2017 30.87 31.27 30.85 30.92 9,096,661 +0.05(+0.18%)
Jan 18, 2017 30.85 31.15 30.72 30.86 11,580,188 +0.36(+1.17%)
Jan 17, 2017 30.96 30.99 30.31 30.51 7,017,253 -0.45(-1.45%)
Jan 13, 2017 30.96 30.96 30.96 0 +0.44(+1.44%)
Jan 12, 2017 30.46 30.54 29.87 30.52 7,077,727 -0.15(-0.48%)
Jan 11, 2017 30.42 30.67 30.05 30.66 11,592,108 +0.31(+1.03%)
Jan 10, 2017 30.11 30.41 29.99 30.35 9,540,489 +0.32(+1.07%)
Jan 09, 2017 29.56 30.30 29.51 30.03 10,119,179 +0.68(+2.31%)
Jan 06, 2017 29.35 29.53 29.19 29.35 7,710,452 -0.05(-0.19%)
Jan 05, 2017 29.59 29.68 29.23 29.41 7,957,498 -0.13(-0.43%)
Jan 04, 2017 29.40 29.78 29.37 29.54 10,310,089 +0.27(+0.94%)
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.