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, 2016 27.40 27.42 27.09 27.35 11,559,717 -0.14(-0.50%)
Aug 30, 2016 27.67 27.68 27.22 27.49 13,167,437 -0.05(-0.20%)
Aug 29, 2016 27.42 27.75 27.13 27.54 10,690,708 +0.07(+0.27%)
Aug 26, 2016 27.30 27.64 27.22 27.47 13,282,898 +0.29(+1.08%)
Aug 25, 2016 27.16 27.46 27.12 27.18 11,391,772 -0.05(-0.17%)
Aug 24, 2016 27.45 27.50 27.14 27.22 13,529,994 -0.23(-0.83%)
Aug 23, 2016 26.81 27.64 26.76 27.45 25,691,780 +0.82(+3.10%)
Aug 22, 2016 26.95 26.96 26.37 26.63 31,904,974 -0.45(-1.65%)
Aug 19, 2016 26.48 27.17 26.16 27.07 58,991,096 +1.79(+7.08%)
Aug 18, 2016 25.21 25.31 24.90 25.28 22,454,362 +0.36(+1.43%)
Aug 17, 2016 25.06 25.06 24.66 24.93 11,222,686 +0.06(+0.26%)
Aug 16, 2016 25.06 25.14 24.86 24.86 7,339,596 -0.23(-0.91%)
Aug 15, 2016 25.03 25.35 24.98 25.09 11,788,300 +0.26(+1.07%)
Aug 12, 2016 24.54 24.86 24.54 24.83 10,786,337 +0.33(+1.34%)
Aug 11, 2016 24.26 24.65 24.13 24.50 8,317,485 +0.37(+1.55%)
Aug 10, 2016 24.48 24.54 24.09 24.12 6,824,986 -0.35(-1.42%)
Aug 09, 2016 24.62 24.62 24.40 24.47 7,579,616 -0.04(-0.15%)
Aug 08, 2016 24.53 24.59 24.41 24.51 6,290,415 +0.02(+0.07%)
Aug 05, 2016 24.21 24.54 24.10 24.49 7,569,682 +0.40(+1.67%)
Aug 04, 2016 23.93 24.09 23.88 24.09 5,392,891 +0.16(+0.65%)
Aug 03, 2016 23.66 23.95 23.62 23.93 6,147,664 +0.21(+0.89%)
Aug 02, 2016 23.96 23.98 23.46 23.72 11,453,436 -0.27(-1.14%)
Aug 01, 2016 24.12 24.17 23.92 24.00 7,068,373 -0.02(-0.08%)
Jul 29, 2016 24.28 24.37 23.90 24.01 9,639,813 -0.30(-1.24%)
Jul 28, 2016 24.50 24.62 24.28 24.32 9,019,684 -0.26(-1.04%)
Jul 27, 2016 24.55 24.77 24.32 24.57 11,189,170 +0.08(+0.34%)
Jul 26, 2016 24.35 24.51 24.17 24.49 13,001,968 +0.29(+1.21%)
Jul 25, 2016 24.15 24.28 23.98 24.20 7,509,425 +0.11(+0.46%)
Jul 22, 2016 24.11 24.12 23.82 24.09 5,793,452 +0.13(+0.53%)
Jul 21, 2016 24.31 24.35 23.80 23.96 16,025,141 -0.38(-1.58%)
Jul 20, 2016 24.27 24.45 24.13 24.34 10,738,871 +0.24(+0.99%)
Jul 19, 2016 24.21 24.50 24.04 24.11 17,512,202 -0.19(-0.79%)
Jul 18, 2016 24.23 24.33 24.08 24.30 14,748,707 +0.24(+0.99%)
Jul 15, 2016 23.89 24.06 23.70 24.06 12,737,782 +0.22(+0.92%)
Jul 14, 2016 23.82 23.97 23.51 23.84 16,298,632 +0.17(+0.73%)
Jul 13, 2016 23.28 23.72 23.22 23.67 17,504,594 +0.46(+1.97%)
Jul 12, 2016 23.13 23.26 22.96 23.21 11,629,382 +0.24(+1.03%)
Jul 11, 2016 22.84 23.11 22.83 22.97 12,070,848 +0.20(+0.88%)
Jul 08, 2016 22.38 22.80 22.19 22.77 15,488,499 +0.58(+2.63%)
Jul 07, 2016 21.94 22.34 21.92 22.19 11,009,703 +0.41(+1.89%)
Jul 05, 2016 21.69 21.80 21.46 21.78 9,575,812 -0.05(-0.21%)
Jul 01, 2016 21.71 21.82 21.82 21.82 9,407,098 -0.07(-0.33%)
Jun 30, 2016 21.66 21.90 21.43 21.90 11,228,431 +0.37(+1.74%)
Jun 29, 2016 21.24 21.66 21.17 21.52 14,576,828 +0.57(+2.70%)
Jun 28, 2016 20.78 20.98 20.61 20.95 14,859,730 +0.59(+2.92%)
Jun 27, 2016 21.05 21.16 20.25 20.36 22,408,296 -0.86(-4.05%)
Jun 24, 2016 21.47 21.89 21.14 21.22 39,107,220 -1.18(-5.26%)
Jun 23, 2016 22.23 22.41 22.04 22.40 11,976,290 +0.50(+2.29%)
Jun 22, 2016 21.77 22.17 21.72 21.90 12,748,109 +0.13(+0.59%)
Jun 21, 2016 21.64 21.85 21.59 21.77 8,451,511 +0.18(+0.85%)
Jun 20, 2016 21.80 21.89 21.59 21.59 14,254,300 +0.18(+0.85%)
Jun 17, 2016 21.60 21.60 21.34 21.40 24,235,906 -0.24(-1.10%)
Jun 16, 2016 21.48 21.69 21.30 21.64 14,043,059 -0.01(-0.04%)
Jun 15, 2016 21.78 21.88 21.48 21.65 15,230,773 -0.04(-0.17%)
Jun 14, 2016 21.67 21.81 21.43 21.69 15,983,646 -0.18(-0.84%)
Jun 13, 2016 21.90 22.06 21.79 21.87 12,319,156 -0.12(-0.54%)
Jun 10, 2016 22.29 22.33 21.89 21.99 13,826,747 -0.32(-1.43%)
Jun 09, 2016 21.95 22.34 21.84 22.31 13,050,088 +0.17(+0.78%)
Jun 08, 2016 22.11 22.20 22.01 22.13 8,774,248 +0.05(+0.25%)
Jun 07, 2016 22.21 22.25 22.02 22.08 11,468,627 +0.00(+0.00%)
Jun 06, 2016 22.31 22.41 22.01 22.08 14,834,256 -0.20(-0.90%)
Jun 03, 2016 22.30 22.35 22.02 22.28 17,728,784 -0.12(-0.53%)
Jun 02, 2016 22.38 22.52 22.32 22.40 19,743,228 +0.13(+0.57%)
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.