Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

138.43 USD +1.25 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.32 24.46 24.10 24.42 18,801,418 -0.02(-0.08%)
May 27, 2016 23.86 24.44 24.44 24.44 18,555,600 +0.71(+2.99%)
May 26, 2016 23.67 23.87 23.60 23.73 12,329,709 +0.07(+0.30%)
May 25, 2016 23.79 23.86 23.38 23.66 14,754,402 +0.17(+0.72%)
May 24, 2016 22.93 23.49 22.92 23.49 19,039,768 +0.59(+2.58%)
May 23, 2016 22.88 23.01 22.77 22.90 24,853,796 +0.24(+1.06%)
May 20, 2016 21.72 22.78 21.70 22.66 53,384,957 +2.75(+13.81%)
May 19, 2016 19.79 20.04 19.72 19.91 14,172,212 -0.01(-0.05%)
May 18, 2016 19.64 20.10 19.59 19.92 10,021,805 +0.28(+1.43%)
May 17, 2016 19.80 19.98 19.59 19.64 7,844,915 -0.21(-1.06%)
May 16, 2016 19.54 19.98 19.54 19.85 7,795,882 +0.24(+1.22%)
May 13, 2016 19.58 19.71 19.52 19.61 10,177,818 -0.02(-0.10%)
May 12, 2016 20.14 20.18 19.46 19.63 11,787,545 -0.38(-1.90%)
May 11, 2016 19.89 20.16 19.84 20.01 20,502,448 +0.03(+0.15%)
May 10, 2016 19.90 20.00 19.79 19.98 11,661,722 +0.09(+0.45%)
May 09, 2016 19.87 20.01 19.80 19.89 5,616,437 +0.02(+0.10%)
May 06, 2016 19.75 19.90 19.63 19.87 7,069,070 +0.02(+0.10%)
May 05, 2016 19.89 19.98 19.70 19.85 9,268,094 +0.00(+0.00%)
May 04, 2016 20.00 20.02 19.71 19.85 12,115,063 -0.25(-1.24%)
May 03, 2016 20.11 20.34 19.98 20.10 16,630,824 -0.21(-1.03%)
May 02, 2016 20.50 20.65 20.30 20.31 11,773,450 -0.16(-0.78%)
Apr 29, 2016 20.65 20.67 20.17 20.47 14,884,513 -0.34(-1.63%)
Apr 28, 2016 21.26 21.29 20.72 20.81 10,875,839 -0.61(-2.85%)
Apr 27, 2016 21.25 21.51 21.17 21.42 9,512,579 +0.15(+0.71%)
Apr 26, 2016 21.12 21.45 21.00 21.27 9,230,026 +0.33(+1.58%)
Apr 25, 2016 21.02 21.13 20.87 20.94 6,772,333 -0.16(-0.76%)
Apr 22, 2016 20.94 21.26 20.87 21.10 9,139,325 +0.16(+0.74%)
Apr 21, 2016 21.09 21.24 20.85 20.95 8,925,869 -0.19(-0.92%)
Apr 20, 2016 21.13 21.32 20.97 21.14 13,616,500 -0.06(-0.28%)
Apr 19, 2016 21.38 21.51 21.17 21.20 12,243,030 -0.36(-1.67%)
Apr 18, 2016 21.40 21.67 21.28 21.56 9,351,868 +0.09(+0.42%)
Apr 15, 2016 21.47 21.50 21.29 21.47 12,349,887 -0.01(-0.05%)
Apr 14, 2016 21.33 21.52 20.75 21.48 18,154,170 +0.17(+0.80%)
Apr 13, 2016 20.96 21.38 20.95 21.31 8,392,882 +0.38(+1.82%)
Apr 12, 2016 21.03 21.04 20.77 20.93 8,306,083 -0.01(-0.05%)
Apr 11, 2016 20.95 21.17 20.92 20.94 13,809,982 +0.15(+0.72%)
Apr 08, 2016 21.04 21.23 20.70 20.79 8,668,112 -0.01(-0.05%)
Apr 07, 2016 20.90 20.99 20.68 20.80 9,180,665 -0.26(-1.23%)
Apr 06, 2016 20.77 21.12 20.72 21.06 8,766,800 +0.11(+0.53%)
Apr 05, 2016 21.00 21.13 20.88 20.95 8,911,608 -0.22(-1.04%)
Apr 04, 2016 21.35 21.46 21.14 21.17 7,935,324 -0.25(-1.17%)
Apr 01, 2016 20.99 21.42 20.89 21.42 11,886,704 +0.24(+1.13%)
Mar 31, 2016 20.91 21.41 20.89 21.18 14,526,487 +0.14(+0.67%)
Mar 30, 2016 20.81 21.20 20.81 21.04 12,445,756 +0.45(+2.19%)
Mar 29, 2016 20.12 20.67 20.04 20.59 7,850,893 +0.39(+1.93%)
Mar 28, 2016 20.22 20.32 20.15 20.20 5,424,261 +0.05(+0.25%)
Mar 24, 2016 20.28 20.15 20.15 20.15 14,108,500 -0.13(-0.64%)
Mar 23, 2016 20.68 20.76 20.20 20.28 12,699,150 -0.50(-2.41%)
Mar 22, 2016 20.63 20.88 20.50 20.78 7,568,593 +0.05(+0.24%)
Mar 21, 2016 20.46 20.90 20.35 20.73 13,961,016 +0.24(+1.17%)
Mar 18, 2016 20.35 20.53 20.16 20.49 19,742,301 +0.21(+1.04%)
Mar 17, 2016 19.87 20.43 19.87 20.28 13,491,109 +0.23(+1.15%)
Mar 16, 2016 19.91 20.14 19.83 20.05 14,360,929 +0.15(+0.75%)
Mar 15, 2016 19.81 19.94 19.77 19.90 10,204,257 -0.01(-0.05%)
Mar 14, 2016 19.98 20.10 19.84 19.91 11,496,355 -0.12(-0.62%)
Mar 11, 2016 19.70 20.10 19.60 20.04 15,394,447 +0.46(+2.38%)
Mar 10, 2016 19.34 19.64 19.20 19.57 15,402,073 +0.40(+2.09%)
Mar 09, 2016 19.01 19.28 18.94 19.17 10,106,795 +0.39(+2.08%)
Mar 08, 2016 19.26 19.26 18.76 18.78 12,899,048 -0.66(-3.40%)
Mar 07, 2016 19.21 19.50 19.19 19.44 9,204,121 +0.05(+0.26%)
Mar 04, 2016 19.55 19.55 19.27 19.39 8,932,573 -0.06(-0.31%)
Mar 03, 2016 19.40 19.55 19.31 19.45 8,137,939 -0.04(-0.21%)
Mar 02, 2016 19.15 19.51 19.11 19.49 11,373,277 +0.12(+0.62%)
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