Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

145.83 USD UNCHANGED
Streaming Delayed Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 19.09 19.38 18.99 19.37 10,149,746 +0.50(+2.65%)
Feb 29, 2016 18.98 19.23 18.87 18.87 9,629,974 -0.13(-0.68%)
Feb 26, 2016 19.00 19.01 18.81 19.00 10,634,351 +0.11(+0.58%)
Feb 25, 2016 18.76 18.95 18.58 18.89 10,101,993 +0.20(+1.07%)
Feb 24, 2016 18.28 18.72 18.09 18.69 10,635,388 +0.18(+0.97%)
Feb 23, 2016 18.48 18.73 18.48 18.51 12,056,193 -0.08(-0.43%)
Feb 22, 2016 18.70 18.82 18.45 18.59 15,299,385 +0.21(+1.14%)
Feb 19, 2016 18.50 18.84 18.23 18.38 35,168,210 +1.21(+7.05%)
Feb 18, 2016 17.17 17.29 17.03 17.17 12,839,473 +0.03(+0.18%)
Feb 17, 2016 16.89 17.27 16.78 17.14 11,854,614 +0.42(+2.51%)
Feb 16, 2016 16.15 16.99 16.15 16.72 21,450,126 +0.66(+4.11%)
Feb 12, 2016 15.80 16.06 16.06 16.06 8,707,200 +0.42(+2.69%)
Feb 11, 2016 15.72 15.94 15.44 15.64 11,210,364 -0.35(-2.19%)
Feb 10, 2016 16.19 16.30 15.95 15.99 13,051,609 -0.11(-0.68%)
Feb 09, 2016 15.98 16.35 15.62 16.10 13,838,904 -0.09(-0.56%)
Feb 08, 2016 16.56 16.57 15.87 16.19 15,377,250 -0.62(-3.69%)
Feb 05, 2016 17.42 17.50 16.69 16.81 16,145,172 -0.77(-4.38%)
Feb 04, 2016 17.34 17.77 17.26 17.58 13,648,091 +0.29(+1.68%)
Feb 03, 2016 17.42 17.43 16.88 17.29 9,221,594 +0.24(+1.41%)
Feb 02, 2016 17.40 17.43 16.99 17.05 11,377,079 -0.60(-3.40%)
Feb 01, 2016 17.45 17.82 17.41 17.65 8,861,090 +0.00(+0.00%)
Jan 29, 2016 16.83 17.69 16.83 17.65 18,896,716 +0.97(+5.82%)
Jan 28, 2016 17.23 17.50 16.67 16.68 17,497,162 -0.41(-2.40%)
Jan 27, 2016 17.30 17.52 16.98 17.09 12,588,563 -0.26(-1.50%)
Jan 26, 2016 17.05 17.48 17.00 17.35 15,786,662 +0.44(+2.60%)
Jan 25, 2016 17.00 17.16 16.90 16.91 9,212,120 -0.14(-0.82%)
Jan 22, 2016 17.18 17.35 16.86 17.05 14,021,266 +0.24(+1.43%)
Jan 21, 2016 16.55 17.10 16.26 16.81 17,693,005 +0.44(+2.69%)
Jan 20, 2016 16.32 16.58 15.96 16.37 27,857,802 -0.08(-0.49%)
Jan 19, 2016 16.36 16.76 16.32 16.45 21,473,665 +0.37(+2.30%)
Jan 15, 2016 15.95 16.08 16.08 16.08 25,362,700 -0.73(-4.34%)
Jan 14, 2016 16.36 17.03 16.20 16.81 20,913,181 +0.61(+3.77%)
Jan 13, 2016 16.92 17.11 16.02 16.20 26,701,113 -0.55(-3.28%)
Jan 12, 2016 16.93 17.20 16.57 16.75 13,943,707 +0.07(+0.42%)
Jan 11, 2016 16.98 17.05 16.40 16.68 23,410,240 -0.11(-0.66%)
Jan 08, 2016 17.23 17.25 16.52 16.79 30,972,785 -0.42(-2.44%)
Jan 07, 2016 17.30 17.61 17.02 17.21 17,002,525 -0.52(-2.93%)
Jan 06, 2016 18.17 18.23 17.24 17.73 28,687,169 -0.76(-4.11%)
Jan 05, 2016 18.47 18.62 18.29 18.49 9,442,776 +0.02(+0.11%)
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