Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

141.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 24.94 25.64 24.94 25.63 17,091,031 +0.58(+2.32%)
Feb 27, 2015 24.88 25.25 24.74 25.05 13,294,331 +0.14(+0.56%)
Feb 26, 2015 25.05 25.05 24.45 24.91 21,341,345 -0.19(-0.76%)
Feb 25, 2015 25.24 25.39 24.91 25.10 11,742,382 -0.26(-1.03%)
Feb 24, 2015 24.99 25.39 24.89 25.36 13,375,057 +0.45(+1.81%)
Feb 23, 2015 25.05 25.25 24.75 24.91 14,202,128 -0.22(-0.88%)
Feb 20, 2015 24.92 25.57 24.80 25.13 23,555,653 +0.20(+0.80%)
Feb 19, 2015 24.01 25.39 24.01 24.93 29,223,641 +0.83(+3.44%)
Feb 18, 2015 24.10 24.24 23.90 24.10 11,429,669 -0.03(-0.12%)
Feb 17, 2015 23.99 24.32 23.89 24.13 12,948,666 +0.01(+0.04%)
Feb 13, 2015 24.07 24.12 24.12 24.12 12,979,000 -0.02(-0.08%)
Feb 12, 2015 23.65 24.31 23.58 24.14 19,817,746 -0.12(-0.49%)
Feb 11, 2015 24.27 24.35 23.99 24.26 14,900,811 -0.02(-0.08%)
Feb 10, 2015 23.70 24.31 23.48 24.28 11,139,928 +0.77(+3.28%)
Feb 09, 2015 24.00 24.05 23.48 23.51 11,718,168 -0.73(-2.99%)
Feb 06, 2015 24.06 24.67 23.93 24.24 16,898,677 +0.28(+1.15%)
Feb 05, 2015 23.63 24.05 23.37 23.96 13,207,026 +0.34(+1.44%)
Feb 04, 2015 23.46 23.84 23.44 23.62 14,635,941 +0.17(+0.72%)
Feb 03, 2015 22.87 23.47 22.83 23.45 11,810,761 +0.60(+2.60%)
Feb 02, 2015 22.92 23.00 22.29 22.86 14,151,782 +0.02(+0.07%)
Jan 30, 2015 23.39 23.53 22.79 22.84 13,074,459 -0.78(-3.30%)
Jan 29, 2015 23.37 23.72 23.06 23.62 8,518,901 +0.25(+1.05%)
Jan 28, 2015 23.78 24.20 23.35 23.38 10,842,963 -0.20(-0.83%)
Jan 27, 2015 23.86 23.99 23.40 23.57 13,425,227 -0.67(-2.76%)
Jan 26, 2015 24.11 24.30 23.81 24.24 7,787,734 +0.13(+0.54%)
Jan 23, 2015 24.52 24.52 23.96 24.11 13,218,578 -0.51(-2.07%)
Jan 22, 2015 24.30 24.63 23.77 24.62 12,543,536 +0.30(+1.23%)
Jan 21, 2015 23.75 24.50 23.64 24.32 13,106,662 +0.69(+2.92%)
Jan 20, 2015 23.58 23.77 23.30 23.63 13,685,611 +0.16(+0.68%)
Jan 16, 2015 23.21 23.51 22.88 23.47 16,733,221 +0.14(+0.62%)
Jan 15, 2015 23.57 23.72 23.24 23.33 26,527,193 +0.31(+1.32%)
Jan 14, 2015 23.01 23.32 22.85 23.02 21,954,569 -0.31(-1.33%)
Jan 13, 2015 23.90 24.28 23.21 23.33 14,419,272 -0.33(-1.39%)
Jan 12, 2015 24.27 24.28 23.52 23.66 12,581,526 -0.58(-2.39%)
Jan 09, 2015 24.10 24.34 23.90 24.24 8,737,159 +0.02(+0.10%)
Jan 08, 2015 23.69 24.32 23.67 24.21 16,696,854 +0.75(+3.20%)
Jan 07, 2015 23.37 23.54 23.09 23.46 15,710,318 +0.21(+0.92%)
Jan 06, 2015 24.13 24.30 23.23 23.25 19,684,634 -0.91(-3.77%)
Jan 05, 2015 24.75 24.90 24.14 24.16 11,419,766 -0.80(-3.21%)
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