Skip to main content

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 20.72 20.85 20.19 20.23 14,758,225 -0.69(-3.30%)
Jan 29, 2015 20.70 21.01 20.43 20.93 9,615,989 +0.22(+1.05%)
Jan 28, 2015 21.07 21.44 20.69 20.71 12,239,351 -0.17(-0.83%)
Jan 27, 2015 21.14 21.25 20.73 20.88 15,154,166 -0.59(-2.76%)
Jan 26, 2015 21.36 21.53 21.09 21.47 8,790,661 +0.12(+0.54%)
Jan 23, 2015 21.72 21.72 21.23 21.36 14,920,904 -0.45(-2.07%)
Jan 22, 2015 21.53 21.82 21.06 21.81 14,158,929 +0.27(+1.23%)
Jan 21, 2015 21.04 21.70 20.94 21.55 14,794,575 +0.61(+2.92%)
Jan 20, 2015 20.89 21.06 20.65 20.93 15,448,083 +0.14(+0.68%)
Jan 16, 2015 20.56 20.83 20.27 20.79 18,888,174 +0.13(+0.62%)
Jan 15, 2015 20.88 21.01 20.59 20.66 29,943,440 +0.27(+1.33%)
Jan 14, 2015 20.38 20.66 20.24 20.39 24,781,940 -0.27(-1.33%)
Jan 13, 2015 21.17 21.51 20.56 20.67 16,276,227 -0.29(-1.39%)
Jan 12, 2015 21.50 21.51 20.84 20.96 14,201,811 -0.51(-2.39%)
Jan 09, 2015 21.35 21.56 21.17 21.47 9,862,355 +0.02(+0.10%)
Jan 08, 2015 20.99 21.55 20.97 21.45 18,847,122 +0.66(+3.20%)
Jan 07, 2015 20.70 20.85 20.46 20.79 17,733,538 +0.19(+0.92%)
Jan 06, 2015 21.38 21.53 20.58 20.60 22,219,678 -0.81(-3.77%)
Jan 05, 2015 21.93 22.06 21.39 21.40 12,890,436 -0.71(-3.21%)
Jan 02, 2015 22.14 22.29 21.79 22.11 7,800,117 +0.04(+0.16%)
Dec 31, 2014 22.42 22.08 22.08 22.08 7,908,817 -0.27(-1.19%)
Dec 30, 2014 22.17 22.42 22.17 22.34 7,398,429 -0.08(-0.36%)
Dec 29, 2014 22.17 22.50 22.17 22.42 6,653,496 +0.11(+0.48%)
Dec 26, 2014 22.55 22.56 22.29 22.32 4,580,242 -0.05(-0.24%)
Dec 24, 2014 22.50 22.37 22.37 22.37 3,249,088 -0.13(-0.59%)
Dec 23, 2014 22.58 22.78 22.40 22.50 11,109,115 +0.00(+0.00%)
Dec 22, 2014 22.08 22.56 22.08 22.50 19,847,416 +0.45(+2.05%)
Dec 19, 2014 22.17 22.28 21.97 22.05 16,709,026 -0.11(-0.48%)
Dec 18, 2014 22.03 22.17 21.78 22.16 20,966,338 +0.49(+2.27%)
Dec 17, 2014 21.08 21.70 20.91 21.66 19,675,294 +0.54(+2.54%)
Dec 16, 2014 20.53 21.50 20.48 21.13 28,789,166 +0.41(+1.97%)
Dec 15, 2014 21.10 21.31 20.62 20.72 16,898,442 -0.24(-1.14%)
Dec 12, 2014 20.95 21.47 20.82 20.96 16,111,942 -0.12(-0.55%)
Dec 11, 2014 21.15 21.50 21.00 21.08 8,735,266 +0.01(+0.04%)
Dec 10, 2014 21.58 21.58 20.95 21.07 12,056,455 -0.56(-2.60%)
Dec 09, 2014 21.38 21.76 21.21 21.63 14,946,276 +0.16(+0.72%)
Dec 08, 2014 22.25 22.37 21.30 21.47 21,085,578 -0.71(-3.19%)
Dec 05, 2014 21.81 22.23 21.49 22.18 21,746,212 +0.57(+2.62%)
Dec 04, 2014 21.81 22.01 21.52 21.62 11,460,155 -0.16(-0.75%)
Dec 03, 2014 21.23 21.86 21.22 21.78 19,718,004 +0.63(+3.00%)
Dec 02, 2014 21.00 21.22 20.93 21.15 11,944,087 +0.12(+0.55%)
Dec 01, 2014 21.30 21.31 21.00 21.03 11,578,697 -0.27(-1.29%)
Nov 28, 2014 21.00 21.39 20.92 21.31 10,963,222 +0.16(+0.75%)
Nov 26, 2014 20.64 21.15 21.15 21.15 16,765,360 +0.57(+2.78%)
Nov 25, 2014 20.47 20.59 20.42 20.58 9,844,482 -0.01(-0.06%)
Nov 24, 2014 20.23 20.59 20.13 20.59 15,248,541 +0.34(+1.68%)
Nov 21, 2014 20.31 20.35 20.05 20.25 11,164,015 +0.20(+0.99%)
Nov 20, 2014 19.89 20.11 19.82 20.05 10,613,278 +0.04(+0.18%)
Nov 19, 2014 20.13 20.15 19.96 20.01 11,207,664 -0.08(-0.40%)
Nov 18, 2014 19.92 20.24 19.80 20.09 10,970,144 +0.27(+1.34%)
Nov 17, 2014 20.01 20.10 19.64 19.83 12,896,247 -0.30(-1.49%)
Nov 14, 2014 19.59 20.27 19.47 20.13 16,868,114 +0.18(+0.88%)
Nov 13, 2014 20.17 20.27 19.84 19.95 15,722,174 +0.11(+0.58%)
Nov 12, 2014 19.93 20.06 19.68 19.84 11,236,399 -0.04(-0.22%)
Nov 11, 2014 20.01 20.09 19.77 19.88 9,204,177 -0.08(-0.40%)
Nov 10, 2014 19.78 20.25 19.72 19.96 12,079,622 +0.18(+0.89%)
Nov 07, 2014 19.98 19.98 19.53 19.78 9,317,052 -0.14(-0.71%)
Nov 06, 2014 19.91 20.06 19.75 19.92 13,349,975 -0.02(-0.09%)
Nov 05, 2014 19.65 19.97 19.41 19.94 11,765,360 +0.47(+2.40%)
Nov 04, 2014 19.53 19.65 19.32 19.47 13,671,628 -0.11(-0.59%)
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.