Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

131.59 USD -0.48 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 20.43 20.43 20.06 20.13 17,857,102 -0.23(-1.13%)
May 28, 2015 20.34 20.60 20.29 20.36 18,479,785 +0.02(+0.10%)
May 27, 2015 19.96 20.50 19.96 20.34 16,436,936 +0.35(+1.75%)
May 26, 2015 20.11 20.24 19.88 19.99 15,116,990 -0.15(-0.74%)
May 22, 2015 20.18 20.14 20.14 20.14 13,257,200 -0.01(-0.05%)
May 21, 2015 19.83 20.26 19.82 20.15 11,819,798 +0.24(+1.21%)
May 20, 2015 19.95 20.07 19.87 19.91 17,596,213 -0.08(-0.40%)
May 19, 2015 20.20 20.27 19.93 19.99 22,054,798 -0.20(-0.99%)
May 18, 2015 20.26 20.34 20.02 20.19 24,351,930 -0.01(-0.05%)
May 15, 2015 20.57 20.59 20.12 20.20 55,400,664 +0.34(+1.71%)
May 14, 2015 20.03 20.10 19.79 19.86 30,843,655 -0.07(-0.35%)
May 13, 2015 19.95 20.04 19.78 19.93 23,811,031 +0.04(+0.20%)
May 12, 2015 19.91 19.99 19.78 19.89 15,269,920 -0.03(-0.15%)
May 11, 2015 19.80 19.96 19.78 19.92 18,837,111 +0.23(+1.17%)
May 08, 2015 19.78 19.85 19.65 19.69 15,655,318 +0.13(+0.66%)
May 07, 2015 19.21 19.67 19.20 19.56 14,345,334 +0.11(+0.59%)
May 06, 2015 19.45 19.56 19.17 19.45 24,424,906 +0.08(+0.44%)
May 05, 2015 19.77 19.84 19.32 19.36 27,822,200 -0.52(-2.62%)
May 04, 2015 19.98 20.08 19.86 19.88 14,802,548 -0.10(-0.50%)
May 01, 2015 19.93 20.11 19.82 19.98 27,346,042 +0.19(+0.96%)
Apr 30, 2015 19.92 19.92 19.64 19.79 33,199,136 -0.22(-1.10%)
Apr 29, 2015 19.95 20.01 19.63 20.01 31,274,209 -0.03(-0.15%)
Apr 28, 2015 20.13 20.49 19.99 20.04 55,699,786 +0.07(+0.35%)
Apr 27, 2015 20.53 20.55 19.64 19.97 219,414,189 -1.83(-8.39%)
Apr 24, 2015 22.27 22.35 21.75 21.80 14,287,164 -0.37(-1.67%)
Apr 23, 2015 22.14 22.24 21.95 22.17 9,289,079 -0.14(-0.63%)
Apr 22, 2015 22.26 22.42 22.01 22.31 11,528,374 +0.02(+0.09%)
Apr 21, 2015 22.27 22.67 22.05 22.29 30,028,400 +0.53(+2.44%)
Apr 20, 2015 21.71 21.93 21.68 21.76 13,364,227 +0.27(+1.26%)
Apr 17, 2015 21.70 21.76 21.36 21.49 20,698,392 -0.39(-1.78%)
Apr 16, 2015 22.20 22.22 21.71 21.88 33,201,490 -0.67(-2.97%)
Apr 15, 2015 22.06 22.70 22.05 22.55 15,020,992 +0.35(+1.60%)
Apr 14, 2015 22.21 22.34 22.04 22.20 12,358,381 -0.13(-0.60%)
Apr 13, 2015 22.44 22.58 22.31 22.33 8,908,989 -0.17(-0.76%)
Apr 10, 2015 22.44 22.58 22.22 22.50 12,044,671 -0.01(-0.04%)
Apr 09, 2015 22.31 22.58 22.11 22.51 14,365,460 +0.13(+0.58%)
Apr 08, 2015 22.01 22.42 22.01 22.38 18,046,127 +0.39(+1.80%)
Apr 07, 2015 22.19 22.27 21.79 21.99 28,793,294 -0.17(-0.79%)
Apr 06, 2015 22.10 22.26 21.94 22.16 32,214,379 -0.11(-0.49%)
Apr 02, 2015 22.48 22.27 22.27 22.27 9,281,100 -0.12(-0.54%)
Apr 01, 2015 22.53 22.67 22.17 22.39 16,055,288 -0.17(-0.75%)
Mar 31, 2015 22.55 22.76 22.43 22.56 13,746,629 -0.21(-0.92%)
Mar 30, 2015 22.98 23.09 22.62 22.77 19,359,227 -0.06(-0.26%)
Mar 27, 2015 22.51 22.95 22.31 22.83 20,147,094 +0.43(+1.92%)
Mar 26, 2015 22.25 22.88 21.80 22.40 34,670,386 -0.23(-0.99%)
Mar 25, 2015 23.88 23.95 22.50 22.62 25,737,236 -1.27(-5.31%)
Mar 24, 2015 24.00 24.26 23.84 23.89 11,834,564 -0.07(-0.31%)
Mar 23, 2015 24.14 24.46 23.96 23.97 11,439,927 -0.15(-0.62%)
Mar 20, 2015 24.24 24.31 24.10 24.12 17,346,628 +0.04(+0.17%)
Mar 19, 2015 24.37 24.37 23.97 24.08 9,698,597 -0.29(-1.17%)
Mar 18, 2015 24.07 24.40 23.50 24.36 23,018,282 +0.16(+0.66%)
Mar 17, 2015 24.40 24.49 24.14 24.20 12,972,572 -0.37(-1.49%)
Mar 16, 2015 24.34 24.59 24.18 24.57 12,944,456 +0.33(+1.36%)
Mar 13, 2015 23.98 24.32 23.93 24.24 14,834,869 +0.47(+1.98%)
Mar 12, 2015 23.34 23.78 23.23 23.77 14,311,034 +0.32(+1.34%)
Mar 11, 2015 23.64 23.83 23.43 23.45 16,238,713 -0.06(-0.23%)
Mar 10, 2015 23.94 24.05 23.48 23.51 11,622,048 -0.58(-2.41%)
Mar 09, 2015 23.80 24.19 23.80 24.09 9,924,301 +0.18(+0.75%)
Mar 06, 2015 24.11 24.21 23.65 23.91 18,044,122 -0.27(-1.12%)
Mar 05, 2015 24.29 24.35 24.07 24.18 10,047,363 -0.09(-0.37%)
Mar 04, 2015 24.44 24.49 23.96 24.27 12,448,513 -0.22(-0.88%)
Mar 03, 2015 25.46 25.47 24.45 24.49 18,989,644 -1.14(-4.47%)
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