Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

135.05 USD +6.46 (+5.02%)
Official Closing Price Updated: 7:59 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 45.13 45.39 44.67 44.91 15,599,700 +0.22(+0.49%)
Jun 27, 2019 43.89 44.87 43.79 44.69 8,894,177 +1.11(+2.55%)
Jun 26, 2019 43.00 43.80 42.93 43.58 10,023,943 +1.60(+3.81%)
Jun 25, 2019 42.25 42.70 41.90 41.98 9,636,350 -0.59(-1.39%)
Jun 24, 2019 42.91 42.93 42.24 42.57 10,997,072 -0.39(-0.91%)
Jun 21, 2019 42.90 43.20 42.61 42.96 12,096,400 -0.25(-0.58%)
Jun 20, 2019 43.74 43.99 43.00 43.21 8,633,350 +0.68(+1.60%)
Jun 19, 2019 42.69 42.84 42.24 42.53 9,333,079 +0.22(+0.52%)
Jun 18, 2019 40.93 42.60 40.84 42.31 11,291,295 +1.81(+4.47%)
Jun 17, 2019 41.11 41.20 40.24 40.50 12,453,318 -0.73(-1.77%)
Jun 14, 2019 40.96 41.49 40.56 41.23 7,695,000 -0.42(-1.01%)
Jun 13, 2019 41.61 42.02 41.15 41.65 6,977,352 +0.15(+0.36%)
Jun 12, 2019 42.64 42.69 41.36 41.50 10,059,789 -2.25(-5.14%)
Jun 11, 2019 43.91 44.55 43.63 43.75 10,536,526 +0.61(+1.41%)
Jun 10, 2019 42.00 43.54 41.79 43.14 9,651,129 +1.63(+3.93%)
Jun 07, 2019 41.60 41.88 41.08 41.51 6,391,200 +0.13(+0.31%)
Jun 06, 2019 40.54 41.49 40.49 41.38 8,101,730 +0.79(+1.95%)
Jun 05, 2019 40.80 41.17 40.16 40.59 10,143,487 +0.17(+0.42%)
Jun 04, 2019 39.52 40.65 39.28 40.42 14,138,139 +1.42(+3.64%)
Jun 03, 2019 38.97 39.66 38.54 39.00 7,788,995 +0.31(+0.80%)
May 31, 2019 39.20 39.50 38.68 38.69 8,394,900 -1.06(-2.67%)
May 30, 2019 39.45 40.40 39.29 39.75 7,490,557 +0.38(+0.97%)
May 29, 2019 38.72 39.55 38.40 39.37 10,137,123 +0.36(+0.92%)
May 28, 2019 39.81 40.03 39.00 39.01 10,715,582 -0.49(-1.24%)
May 24, 2019 40.27 40.40 39.45 39.50 8,541,700 -0.44(-1.10%)
May 23, 2019 39.65 40.08 39.15 39.94 8,459,739 -0.55(-1.36%)
May 22, 2019 40.75 40.88 40.15 40.49 5,896,779 -0.78(-1.89%)
May 21, 2019 41.18 41.36 40.82 41.27 8,948,521 +0.79(+1.95%)
May 20, 2019 41.80 42.76 40.22 40.48 21,354,686 -2.22(-5.20%)
May 17, 2019 43.35 44.36 42.56 42.70 20,218,100 +1.04(+2.50%)
May 16, 2019 41.30 42.19 40.96 41.66 11,895,719 +0.16(+0.39%)
May 15, 2019 40.41 41.86 40.11 41.50 12,046,470 +1.49(+3.72%)
May 14, 2019 39.53 40.39 39.40 40.01 8,370,277 +0.92(+2.35%)
May 13, 2019 39.26 39.64 38.67 39.09 10,724,933 -1.71(-4.19%)
May 10, 2019 40.82 41.19 39.79 40.80 9,025,400 -0.14(-0.34%)
May 09, 2019 40.77 41.19 39.85 40.94 11,579,813 -0.64(-1.54%)
May 08, 2019 41.70 42.20 41.26 41.58 7,709,164 -0.47(-1.12%)
May 07, 2019 42.26 42.42 41.20 42.05 9,897,830 -1.06(-2.46%)
May 06, 2019 42.41 43.15 41.79 43.11 11,823,907 -0.85(-1.93%)
May 03, 2019 44.03 44.15 43.61 43.96 7,375,600 +0.26(+0.59%)
May 02, 2019 43.18 44.25 42.86 43.70 12,709,052 +0.32(+0.74%)
May 01, 2019 44.04 44.67 43.38 43.38 9,386,202 -0.69(-1.57%)
Apr 30, 2019 44.15 44.58 43.72 44.07 10,447,154 -0.17(-0.38%)
Apr 29, 2019 44.57 44.91 44.20 44.24 5,847,001 -0.42(-0.94%)
Apr 26, 2019 43.60 44.71 43.33 44.66 7,204,000 +0.21(+0.47%)
Apr 25, 2019 45.16 45.75 44.30 44.45 9,546,047 -0.01(-0.02%)
Apr 24, 2019 43.91 45.64 43.88 44.46 10,610,898 +0.63(+1.44%)
Apr 23, 2019 43.80 43.99 43.40 43.83 6,703,260 +0.04(+0.09%)
Apr 22, 2019 43.86 43.98 43.27 43.79 4,672,174 -0.16(-0.36%)
Apr 18, 2019 44.01 44.27 43.79 43.95 6,122,000 +0.06(+0.14%)
Apr 17, 2019 44.35 44.53 43.57 43.89 8,111,615 +0.17(+0.39%)
Apr 16, 2019 43.10 44.15 43.05 43.72 9,881,121 +1.01(+2.36%)
Apr 15, 2019 42.75 43.13 42.33 42.71 5,739,305 -0.28(-0.65%)
Apr 12, 2019 43.00 43.36 42.77 42.99 4,923,500 +0.52(+1.22%)
Apr 11, 2019 42.43 42.94 42.28 42.47 6,577,545 +0.30(+0.71%)
Apr 10, 2019 41.91 42.33 41.73 42.17 5,442,593 +0.25(+0.60%)
Apr 09, 2019 42.55 42.60 41.66 41.92 7,412,410 -1.15(-2.67%)
Apr 08, 2019 42.93 43.07 42.11 43.07 6,313,404 +0.03(+0.07%)
Apr 05, 2019 43.00 43.39 42.69 43.04 8,502,800 +0.42(+0.99%)
Apr 04, 2019 42.07 42.83 42.02 42.62 8,471,501 +0.19(+0.45%)
Apr 03, 2019 41.66 43.01 41.62 42.43 13,204,205 +1.44(+3.51%)
Apr 02, 2019 41.00 41.22 40.61 40.99 8,688,004 -0.14(-0.34%)
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