Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

137.31 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 50.53 50.59 48.69 49.20 8,332,068 -1.53(-3.02%)
Jul 30, 2019 50.06 51.05 49.91 50.73 4,666,287 +0.06(+0.12%)
Jul 29, 2019 50.46 50.77 50.06 50.67 4,485,653 -0.07(-0.14%)
Jul 26, 2019 50.89 51.10 50.46 50.74 5,737,700 -0.08(-0.16%)
Jul 25, 2019 51.72 51.79 50.67 50.82 8,299,777 -1.32(-2.53%)
Jul 24, 2019 50.99 52.42 50.76 52.14 11,289,002 +1.11(+2.18%)
Jul 23, 2019 50.64 51.32 50.12 51.03 10,063,851 +0.30(+0.59%)
Jul 22, 2019 49.32 50.80 49.21 50.73 21,605,720 +2.92(+6.11%)
Jul 19, 2019 48.31 48.49 47.66 47.81 9,415,200 -0.36(-0.75%)
Jul 18, 2019 46.47 48.64 46.38 48.17 14,577,897 +1.95(+4.22%)
Jul 17, 2019 46.26 46.47 45.62 46.22 8,459,927 +0.21(+0.46%)
Jul 16, 2019 46.00 46.23 45.50 46.01 6,671,031 -0.27(-0.58%)
Jul 15, 2019 46.85 47.43 45.92 46.28 6,723,277 -0.23(-0.49%)
Jul 12, 2019 45.36 46.54 45.36 46.51 9,030,800 +1.23(+2.72%)
Jul 11, 2019 45.07 45.37 44.37 45.28 8,128,453 +0.56(+1.25%)
Jul 10, 2019 44.50 45.43 44.44 44.72 7,184,698 +0.75(+1.71%)
Jul 09, 2019 43.23 44.06 42.88 43.97 12,432,619 +0.52(+1.20%)
Jul 08, 2019 43.16 43.75 43.06 43.45 9,732,995 -0.53(-1.21%)
Jul 05, 2019 44.24 44.42 43.56 43.98 6,618,100 -0.69(-1.54%)
Jul 03, 2019 44.52 44.78 44.36 44.67 5,559,000 +0.01(+0.02%)
Jul 02, 2019 45.11 45.22 44.12 44.66 13,869,042 -1.01(-2.21%)
Jul 01, 2019 46.63 47.55 45.22 45.67 11,475,935 +0.76(+1.69%)
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%)
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