Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

134.41 USD +0.27 (+0.20%)
Official Closing Price Updated: 7:59 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 49.52 49.95 49.17 49.67 12,694,717 +0.27(+0.55%)
Apr 27, 2018 51.04 51.39 49.24 49.40 11,514,288 -1.09(-2.16%)
Apr 26, 2018 50.01 50.66 49.55 50.49 12,697,526 +1.35(+2.75%)
Apr 25, 2018 48.76 49.47 47.74 49.14 13,282,952 +0.42(+0.86%)
Apr 24, 2018 50.71 51.05 48.18 48.72 16,358,380 -1.46(-2.91%)
Apr 23, 2018 51.53 51.74 49.93 50.18 12,427,390 -0.91(-1.78%)
Apr 20, 2018 51.08 52.04 50.68 51.09 16,258,049 -0.10(-0.20%)
Apr 19, 2018 53.68 54.18 50.80 51.19 24,439,707 -3.54(-6.47%)
Apr 18, 2018 56.00 56.35 54.57 54.73 18,695,592 -3.13(-5.41%)
Apr 17, 2018 57.20 58.40 57.17 57.86 9,823,874 +0.99(+1.74%)
Apr 16, 2018 56.44 57.24 56.18 56.87 7,982,736 +0.80(+1.43%)
Apr 13, 2018 56.88 57.06 55.72 56.07 6,786,432 -0.36(-0.64%)
Apr 12, 2018 55.30 56.67 55.16 56.43 9,133,329 +1.48(+2.69%)
Apr 11, 2018 54.49 55.91 54.35 54.95 9,364,606 +0.15(+0.27%)
Apr 10, 2018 54.61 55.25 53.80 54.80 10,624,621 +1.78(+3.36%)
Apr 09, 2018 52.98 54.98 52.80 53.02 11,142,284 +0.68(+1.30%)
Apr 06, 2018 53.26 53.87 51.92 52.34 15,088,608 -1.95(-3.59%)
Apr 05, 2018 55.87 56.21 53.86 54.29 12,251,847 -1.27(-2.29%)
Apr 04, 2018 52.29 55.76 52.29 55.56 11,986,102 +1.58(+2.93%)
Apr 03, 2018 53.52 54.44 53.01 53.98 10,800,142 +1.09(+2.06%)
Apr 02, 2018 55.27 55.53 52.42 52.89 21,059,727 -2.72(-4.89%)
Mar 29, 2018 55.61 55.61 55.61 0 +1.55(+2.87%)
Mar 28, 2018 55.00 55.43 53.73 54.06 16,674,987 -1.38(-2.49%)
Mar 27, 2018 59.00 59.22 54.84 55.44 17,516,747 -3.03(-5.18%)
Mar 26, 2018 57.21 58.52 56.61 58.47 14,487,435 +3.09(+5.58%)
Mar 23, 2018 58.67 58.83 55.38 55.38 19,399,904 -3.58(-6.07%)
Mar 22, 2018 59.67 60.62 58.90 58.96 14,870,641 -1.82(-2.99%)
Mar 21, 2018 59.59 61.57 59.46 60.78 17,167,084 +1.55(+2.62%)
Mar 20, 2018 58.42 59.52 58.32 59.23 8,526,810 +0.73(+1.25%)
Mar 19, 2018 58.82 59.08 57.47 58.50 13,744,177 -0.94(-1.58%)
Mar 16, 2018 60.38 60.52 59.23 59.44 15,070,235 -0.84(-1.39%)
Mar 15, 2018 60.40 61.24 59.59 60.28 11,940,403 +0.05(+0.08%)
Mar 14, 2018 59.99 60.71 59.38 60.23 11,895,461 +0.54(+0.90%)
Mar 13, 2018 61.38 62.24 59.49 59.69 15,666,779 -1.28(-2.10%)
Mar 12, 2018 61.91 62.40 60.88 60.97 16,203,211 -0.64(-1.04%)
Mar 09, 2018 59.71 61.76 59.47 61.61 18,066,546 +2.24(+3.77%)
Mar 08, 2018 59.76 59.91 59.00 59.37 12,213,549 -0.05(-0.08%)
Mar 07, 2018 58.60 59.42 17,283,345 -0.57(-0.95%)
Mar 06, 2018 58.32 60.17 58.10 59.99 23,236,016 +2.36(+4.10%)
Mar 05, 2018 57.31 58.42 57.11 57.63 13,322,994 -0.40(-0.69%)
Mar 02, 2018 55.90 58.14 55.12 58.03 15,719,349 +0.96(+1.68%)
Mar 01, 2018 57.54 58.44 56.13 57.07 17,328,100 -0.52(-0.90%)
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%)
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