Indicators

Applied Materials (NQ: AMAT )

220.89 +2.94 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.78	31.05	30.30	30.81	10,304,955	+0.34(+1.11%)
Dec 28, 2018	29.79	31.11	29.79	30.47	13,860,946	+0.78(+2.63%)
Dec 27, 2018	28.44	29.71	28.34	29.69	11,557,407	+0.86(+2.97%)
Dec 26, 2018	27.65	28.86	27.09	28.83	14,160,534	+1.55(+5.69%)
Dec 24, 2018	28.23	28.53	27.25	27.28	11,120,999	-1.24(-4.35%)
Dec 21, 2018	29.07	29.95	28.47	28.52	26,438,156	-0.56(-1.91%)
Dec 20, 2018	30.02	30.35	28.96	29.08	17,122,600	-0.59(-2.00%)
Dec 19, 2018	30.80	31.77	29.51	29.67	15,577,872	-1.65(-5.26%)
Dec 18, 2018	31.12	32.29	30.95	31.32	14,218,043	+0.57(+1.87%)
Dec 17, 2018	30.60	31.77	30.59	30.74	12,931,077	+0.02(+0.06%)
Dec 14, 2018	31.23	31.53	30.70	30.72	11,501,444	-0.82(-2.60%)
Dec 13, 2018	32.42	32.46	31.55	31.54	9,921,833	-0.64(-1.99%)
Dec 12, 2018	32.55	32.93	31.95	32.18	12,636,658	+0.17(+0.53%)
Dec 11, 2018	32.71	33.29	31.96	32.01	13,918,814	-0.14(-0.44%)
Dec 10, 2018	31.66	32.29	31.48	32.15	10,985,838	+0.50(+1.58%)
Dec 07, 2018	32.42	32.78	31.61	31.66	16,617,046	-0.99(-3.03%)
Dec 06, 2018	32.59	32.82	31.98	32.64	18,001,606	-0.70(-2.09%)
Dec 04, 2018	35.76	35.82	33.08	33.34	23,095,554	-2.74(-7.59%)

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.