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 (%)
Aug 31, 2017 42.08 42.12 41.54 41.80 9,945,784 -0.32(-0.77%)
Aug 30, 2017 40.76 42.14 40.75 42.12 9,496,027 +1.34(+3.29%)
Aug 29, 2017 39.85 40.94 39.77 40.78 7,303,297 +0.36(+0.89%)
Aug 28, 2017 40.17 40.50 40.17 40.42 5,979,704 +0.30(+0.74%)
Aug 25, 2017 40.57 40.71 39.94 40.12 6,893,356 -0.38(-0.94%)
Aug 24, 2017 41.04 41.05 40.07 40.50 9,988,516 -0.28(-0.68%)
Aug 23, 2017 40.95 40.95 40.60 40.78 9,154,936 -0.40(-0.97%)
Aug 22, 2017 40.41 41.25 40.40 41.18 9,351,762 +1.15(+2.87%)
Aug 21, 2017 40.77 40.91 39.76 40.03 15,553,024 -0.91(-2.23%)
Aug 18, 2017 41.38 41.82 40.35 40.94 22,717,652 +1.09(+2.74%)
Aug 17, 2017 40.97 41.04 39.74 39.85 15,422,563 -1.24(-3.01%)
Aug 16, 2017 40.99 41.24 40.44 41.09 9,174,036 +0.54(+1.32%)
Aug 15, 2017 40.70 40.99 40.30 40.55 6,760,922 +0.09(+0.23%)
Aug 14, 2017 40.39 40.89 40.30 40.46 10,563,549 +0.65(+1.62%)
Aug 11, 2017 38.85 39.87 38.80 39.82 11,643,927 +0.97(+2.50%)
Aug 10, 2017 40.08 40.28 38.76 38.85 12,223,691 -1.65(-4.06%)
Aug 09, 2017 40.10 40.69 39.80 40.49 6,096,630 -0.08(-0.20%)
Aug 08, 2017 40.70 41.15 40.42 40.57 10,529,409 -0.06(-0.14%)
Aug 07, 2017 39.61 40.71 39.60 40.63 8,394,342 +1.05(+2.66%)
Aug 04, 2017 39.87 39.15 39.58 8,126,753 +0.11(+0.28%)
Aug 03, 2017 39.46 39.85 39.10 39.46 12,415,562 -0.03(-0.07%)
Aug 02, 2017 40.99 41.07 39.29 39.49 16,907,786 -1.27(-3.11%)
Aug 01, 2017 41.03 41.40 40.68 40.76 10,216,917 -0.19(-0.47%)
Jul 31, 2017 41.99 42.02 40.68 40.95 12,030,805 -0.87(-2.08%)
Jul 28, 2017 42.42 42.51 41.51 41.82 10,370,142 -0.73(-1.72%)
Jul 27, 2017 43.90 43.98 41.87 42.55 18,422,136 -1.30(-2.97%)
Jul 26, 2017 43.08 43.87 42.99 43.85 9,910,889 +0.97(+2.26%)
Jul 25, 2017 43.10 43.13 42.38 42.88 7,865,725 -0.35(-0.81%)
Jul 24, 2017 43.14 43.46 43.03 43.24 9,192,033 -0.03(-0.06%)
Jul 21, 2017 43.24 43.40 42.73 43.26 8,157,650 -0.41(-0.93%)
Jul 20, 2017 43.75 42.87 43.67 9,501,018 +0.06(+0.15%)
Jul 19, 2017 43.35 43.63 43.20 43.60 10,315,268 +0.52(+1.20%)
Jul 18, 2017 42.53 43.10 42.22 43.09 7,134,634 +0.43(+1.02%)
Jul 17, 2017 42.70 42.93 42.22 42.65 8,309,566 +0.03(+0.06%)
Jul 14, 2017 41.94 42.63 41.91 42.63 8,748,673 +0.76(+1.81%)
Jul 13, 2017 41.85 42.20 41.58 41.87 9,772,792 +0.02(+0.04%)
Jul 12, 2017 42.22 42.49 41.44 41.85 11,247,623 -0.11(-0.26%)
Jul 11, 2017 40.86 42.05 40.70 41.96 14,635,677 +1.10(+2.69%)
Jul 10, 2017 40.30 41.13 40.21 40.86 11,206,367 +0.62(+1.54%)
Jul 07, 2017 39.15 40.48 39.15 40.24 11,629,980 +1.32(+3.40%)
Jul 06, 2017 38.56 39.36 38.41 38.92 12,912,358 -0.01(-0.02%)
Jul 05, 2017 38.15 39.03 38.12 38.93 11,839,439 +1.03(+2.71%)
Jul 03, 2017 38.20 38.78 37.87 37.90 7,054,012 -0.28(-0.73%)
Jun 30, 2017 38.64 38.82 37.98 38.18 10,867,593 -0.12(-0.31%)
Jun 29, 2017 39.14 39.24 37.70 38.30 13,373,849 -1.16(-2.93%)
Jun 28, 2017 38.73 39.53 38.28 39.46 15,481,344 +0.74(+1.91%)
Jun 27, 2017 39.74 39.83 38.66 38.72 13,779,068 -1.26(-3.14%)
Jun 26, 2017 41.10 41.27 39.66 39.97 11,805,984 -0.78(-1.91%)
Jun 23, 2017 40.94 40.75 15,091,215 +0.69(+1.73%)
Jun 22, 2017 40.38 40.59 39.82 40.06 8,257,792 -0.26(-0.64%)
Jun 21, 2017 40.12 40.50 39.82 40.31 10,509,223 +0.24(+0.60%)
Jun 20, 2017 40.91 41.21 40.02 40.07 9,828,161 -0.86(-2.10%)
Jun 19, 2017 40.39 41.03 40.32 40.93 10,440,592 +1.09(+2.74%)
Jun 16, 2017 39.92 40.57 39.79 39.84 11,658,507 -0.05(-0.12%)
Jun 15, 2017 39.92 40.36 39.58 39.89 12,466,762 -0.76(-1.86%)
Jun 14, 2017 41.66 41.85 40.08 40.65 11,571,975 -0.80(-1.94%)
Jun 13, 2017 41.51 42.05 40.92 41.45 13,341,609 +0.47(+1.15%)
Jun 12, 2017 40.80 41.13 39.11 40.98 22,314,194 -0.37(-0.89%)
Jun 09, 2017 44.01 44.23 40.12 41.35 22,156,070 -2.49(-5.67%)
Jun 08, 2017 43.81 43.87 43.37 43.84 8,586,649 +0.16(+0.36%)
Jun 07, 2017 43.16 43.75 43.09 43.68 8,683,380 +0.64(+1.48%)
Jun 06, 2017 43.04 43.63 42.96 43.04 8,445,846 -0.14(-0.32%)
Jun 05, 2017 43.10 43.66 42.99 43.18 7,364,763 -0.07(-0.17%)
Jun 02, 2017 42.72 43.31 42.42 43.25 10,304,780 +0.74(+1.74%)
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.