Applied Materials (NQ: AMAT )

208.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 35.88 36.89 35.74 36.24 12,532,867 +0.28(+0.78%)
Sep 27, 2018 35.92 36.32 35.70 35.96 7,619,201 +0.08(+0.24%)
Sep 26, 2018 35.72 36.45 35.70 35.87 11,654,659 -0.30(-0.83%)
Sep 25, 2018 36.71 36.78 36.11 36.17 9,835,762 -0.49(-1.33%)
Sep 24, 2018 36.79 37.04 36.44 36.66 11,388,769 -0.50(-1.34%)
Sep 21, 2018 36.88 37.47 36.71 37.16 22,108,278 +0.22(+0.61%)
Sep 20, 2018 36.83 37.36 36.74 36.93 13,289,763 +0.33(+0.90%)
Sep 19, 2018 36.93 37.01 36.43 36.61 8,759,572 -0.14(-0.38%)
Sep 18, 2018 36.43 36.97 36.34 36.75 10,501,241 +0.46(+1.27%)
Sep 17, 2018 36.52 36.73 36.23 36.29 11,510,168 -0.38(-1.02%)
Sep 14, 2018 36.48 37.11 36.46 36.66 11,048,167 +0.20(+0.54%)
Sep 13, 2018 36.36 36.71 36.21 36.46 14,275,524 +0.47(+1.30%)
Sep 12, 2018 35.75 36.34 35.06 36.00 18,359,510 -0.74(-2.02%)
Sep 11, 2018 36.70 37.00 36.11 36.74 15,695,084 -0.39(-1.06%)
Sep 10, 2018 37.60 37.77 36.94 37.13 16,593,754 -0.23(-0.63%)
Sep 07, 2018 37.51 37.88 37.16 37.36 12,702,230 -0.39(-1.04%)
Sep 06, 2018 39.36 39.57 37.73 37.76 24,088,256 -2.09(-5.25%)
Sep 05, 2018 39.66 39.92 39.31 39.85 16,021,441 -0.11(-0.28%)
Sep 04, 2018 40.17 40.32 39.42 39.96 16,154,875 -0.38(-0.93%)
Aug 31, 2018 40.34 40.34 40.34 0 -0.11(-0.28%)
Aug 30, 2018 40.22 40.79 40.22 40.45 10,794,674 +0.04(+0.09%)
Aug 29, 2018 40.61 40.67 40.19 40.41 15,169,824 -0.28(-0.69%)
Aug 28, 2018 40.53 40.92 40.27 40.69 14,066,879 -0.33(-0.80%)
Aug 27, 2018 40.28 41.44 40.08 41.02 13,411,711 +0.96(+2.39%)
Aug 24, 2018 40.17 40.37 39.87 40.06 8,846,447 -0.06(-0.14%)
Aug 23, 2018 40.14 40.60 39.99 40.12 10,135,457 -0.19(-0.47%)
Aug 22, 2018 40.81 40.83 40.29 40.31 11,959,706 -0.53(-1.31%)
Aug 21, 2018 40.45 41.28 39.99 40.84 16,676,980 +0.21(+0.53%)
Aug 20, 2018 40.88 41.21 40.15 40.63 16,131,261 -0.22(-0.55%)
Aug 17, 2018 41.79 41.83 39.78 40.85 56,339,492 -3.42(-7.72%)
Aug 16, 2018 44.79 45.02 44.01 44.27 14,698,787 -0.07(-0.17%)
Aug 15, 2018 44.66 44.89 44.03 44.34 11,030,928 -0.81(-1.80%)
Aug 14, 2018 45.19 45.63 45.02 45.16 7,369,766 +0.12(+0.27%)
Aug 13, 2018 44.86 45.36 44.48 45.03 6,895,519 +0.11(+0.25%)
Aug 10, 2018 44.97 45.42 44.71 44.92 8,666,353 -0.96(-2.10%)
Aug 09, 2018 45.70 46.28 44.95 45.88 10,191,851 -0.95(-2.03%)
Aug 08, 2018 46.29 47.03 46.15 46.84 9,063,040 +0.51(+1.11%)
Aug 07, 2018 46.47 46.64 45.81 46.32 8,065,239 +0.14(+0.30%)
Aug 06, 2018 45.81 46.47 45.64 46.18 9,164,597 +0.60(+1.31%)
Aug 03, 2018 44.98 45.60 44.66 45.58 7,534,939 +0.68(+1.52%)
Aug 02, 2018 44.23 45.58 43.97 44.90 10,038,738 +0.13(+0.29%)
Aug 01, 2018 45.63 45.71 44.59 44.77 8,916,916 -0.62(-1.36%)
Jul 31, 2018 45.14 45.79 44.95 45.39 11,587,571 +0.67(+1.50%)
Jul 30, 2018 45.06 45.20 44.44 44.72 9,969,598 -0.36(-0.81%)
Jul 27, 2018 45.39 46.18 44.69 45.08 18,857,972 +1.05(+2.40%)
Jul 26, 2018 42.93 44.15 42.91 44.03 12,463,533 +1.13(+2.63%)
Jul 25, 2018 42.74 43.00 42.12 42.90 9,943,707 +0.05(+0.11%)
Jul 24, 2018 43.50 44.12 42.78 42.85 11,679,572 -0.49(-1.12%)
Jul 23, 2018 43.21 43.44 42.40 43.34 7,889,432 -0.31(-0.71%)
Jul 20, 2018 43.56 43.96 43.13 43.64 8,350,156 +0.08(+0.19%)
Jul 19, 2018 44.53 44.80 43.46 43.56 12,300,913 -1.50(-3.33%)
Jul 18, 2018 45.71 45.87 44.65 45.06 16,401,821 +0.91(+2.07%)
Jul 17, 2018 42.89 44.30 42.89 44.15 10,383,996 +0.92(+2.14%)
Jul 16, 2018 42.97 43.55 42.90 43.22 7,744,593 +0.17(+0.39%)
Jul 13, 2018 42.55 43.15 42.48 43.06 6,803,158 +0.42(+0.99%)
Jul 12, 2018 42.32 42.83 42.32 42.64 10,418,358 +0.45(+1.06%)
Jul 11, 2018 42.98 43.14 41.98 42.19 14,280,956 -1.44(-3.29%)
Jul 10, 2018 43.43 43.79 43.18 43.62 9,421,361 +0.21(+0.47%)
Jul 09, 2018 43.18 43.54 42.48 43.42 10,420,998 +0.36(+0.85%)
Jul 06, 2018 42.43 43.14 41.91 43.06 12,286,579 +0.64(+1.52%)
Jul 05, 2018 42.38 42.64 41.99 42.41 9,544,097 +0.60(+1.43%)
Jul 03, 2018 41.81 41.81 41.81 0 -0.82(-1.93%)
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.