Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

134.41 USD +0.27 (+0.20%)
Official Closing Price Updated: 7:04 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 57.90 58.77 57.58 57.59 13,142,947 -0.05(-0.09%)
Feb 27, 2018 58.64 58.90 57.63 57.64 13,094,051 -1.17(-1.99%)
Feb 26, 2018 57.51 58.99 57.42 58.81 14,818,629 +1.80(+3.16%)
Feb 23, 2018 56.59 57.13 56.31 57.01 13,532,407 +0.94(+1.68%)
Feb 22, 2018 56.49 56.98 55.81 56.07 14,910,146 -0.06(-0.11%)
Feb 21, 2018 57.00 57.34 56.12 56.13 16,449,155 -0.53(-0.94%)
Feb 20, 2018 54.74 57.30 54.35 56.66 21,991,056 +1.63(+2.96%)
Feb 16, 2018 55.03 55.03 55.03 0 +1.04(+1.93%)
Feb 15, 2018 52.16 54.00 50.72 53.99 26,880,253 +2.03(+3.91%)
Feb 14, 2018 49.40 52.12 49.15 51.96 22,034,804 +2.41(+4.86%)
Feb 13, 2018 49.65 49.55 12,870,715 +0.05(+0.10%)
Feb 12, 2018 48.96 49.88 48.42 49.50 16,273,702 +1.42(+2.95%)
Feb 09, 2018 46.84 48.50 45.13 48.08 22,648,164 +2.33(+5.09%)
Feb 08, 2018 49.15 45.74 45.75 19,902,758 -2.94(-6.04%)
Feb 07, 2018 49.87 50.58 48.67 48.69 14,750,666 -1.56(-3.10%)
Feb 06, 2018 47.41 50.26 46.40 50.25 21,409,266 +0.84(+1.70%)
Feb 05, 2018 49.98 51.44 48.63 49.41 17,928,344 -1.27(-2.51%)
Feb 02, 2018 52.58 52.58 50.55 50.68 16,813,121 -2.60(-4.88%)
Feb 01, 2018 53.16 54.18 52.93 53.28 9,696,071 -0.35(-0.65%)
Jan 31, 2018 53.68 54.14 52.94 53.63 13,164,090 +0.25(+0.47%)
Jan 30, 2018 54.28 54.31 53.21 53.38 14,591,373 -1.95(-3.52%)
Jan 29, 2018 56.73 56.92 54.82 55.33 12,341,484 -1.79(-3.13%)
Jan 26, 2018 56.42 57.12 56.01 57.12 11,253,501 +1.36(+2.44%)
Jan 25, 2018 58.18 58.73 55.46 55.76 15,261,164 -1.12(-1.97%)
Jan 24, 2018 57.32 57.42 56.36 56.88 11,797,925 -0.91(-1.57%)
Jan 23, 2018 57.88 58.18 57.18 57.79 8,801,418 +0.33(+0.57%)
Jan 22, 2018 57.47 57.53 56.87 57.46 11,436,079 +0.06(+0.10%)
Jan 19, 2018 57.70 57.72 56.23 57.40 11,458,659 +0.00(+0.00%)
Jan 18, 2018 56.75 58.63 56.68 57.40 17,675,689 +0.06(+0.10%)
Jan 17, 2018 55.71 57.52 55.47 57.34 17,922,008 +2.84(+5.21%)
Jan 16, 2018 54.82 55.40 54.01 54.50 14,375,386 +1.05(+1.96%)
Jan 12, 2018 53.45 53.45 53.45 0 +0.25(+0.47%)
Jan 11, 2018 53.47 53.53 52.62 53.20 10,679,518 -0.10(-0.19%)
Jan 10, 2018 53.30 14,506,203 -1.56(-2.84%)
Jan 09, 2018 56.17 56.18 54.04 54.86 13,540,514 -1.06(-1.90%)
Jan 08, 2018 55.01 56.45 54.97 55.92 12,645,085 +1.32(+2.42%)
Jan 05, 2018 54.65 54.91 54.22 54.60 10,902,204 +0.31(+0.57%)
Jan 04, 2018 54.50 54.94 53.98 54.29 9,429,564 +0.31(+0.57%)
Jan 03, 2018 53.54 54.28 53.19 53.98 10,889,347 +0.94(+1.77%)
Jan 02, 2018 51.68 53.06 51.22 53.04 9,815,748 +1.92(+3.76%)
Dec 29, 2017 51.12 51.12 51.12 0 -0.60(-1.16%)
Dec 28, 2017 51.89 52.15 51.50 51.72 5,632,894 +0.04(+0.08%)
Dec 27, 2017 51.34 51.83 50.97 51.68 5,957,793 +0.63(+1.23%)
Dec 26, 2017 51.43 50.42 51.05 7,392,636 -1.01(-1.94%)
Dec 22, 2017 51.75 52.24 51.30 52.06 8,087,577 +0.17(+0.33%)
Dec 21, 2017 53.18 53.31 51.81 51.89 9,527,686 -1.40(-2.63%)
Dec 20, 2017 54.11 54.25 52.92 53.29 9,949,475 +0.33(+0.62%)
Dec 19, 2017 52.85 53.43 52.33 52.96 10,646,956 -0.44(-0.82%)
Dec 18, 2017 53.16 53.54 52.76 53.40 13,302,079 +0.86(+1.64%)
Dec 15, 2017 51.57 52.88 51.15 52.54 14,575,378 +1.23(+2.40%)
Dec 14, 2017 51.00 51.81 50.57 51.31 8,939,593 +0.55(+1.08%)
Dec 13, 2017 50.81 51.08 50.57 50.76 13,856,725 +0.29(+0.57%)
Dec 12, 2017 51.50 51.74 50.47 50.47 9,545,730 -1.15(-2.23%)
Dec 11, 2017 51.57 52.20 50.97 51.62 9,738,954 +0.19(+0.37%)
Dec 08, 2017 53.00 53.79 51.19 51.43 15,131,797 -0.87(-1.66%)
Dec 07, 2017 51.69 52.59 51.34 52.30 14,672,312 +1.29(+2.53%)
Dec 06, 2017 49.87 51.27 49.10 51.01 19,275,657 +0.93(+1.86%)
Dec 05, 2017 49.45 51.90 48.25 50.08 21,028,596 +0.31(+0.62%)
Dec 04, 2017 52.06 52.34 49.27 49.77 19,954,272 -2.14(-4.12%)
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.
 
bottom clear