Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

139.93 USD +2.43 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.66 46.03 45.33 45.88 13,081,470 +0.32(+0.70%)
May 30, 2017 45.47 45.74 45.23 45.56 6,593,508 +0.06(+0.13%)
May 26, 2017 44.87 45.50 44.75 45.50 6,633,378 +0.48(+1.07%)
May 25, 2017 44.76 45.33 44.55 45.02 8,662,611 +0.39(+0.87%)
May 24, 2017 45.00 45.13 44.47 44.63 7,570,364 -0.28(-0.62%)
May 23, 2017 44.81 44.94 44.31 44.91 8,541,940 +0.18(+0.40%)
May 22, 2017 44.19 45.00 43.62 44.73 12,604,618 +0.65(+1.47%)
May 19, 2017 45.05 45.74 43.91 44.08 23,338,575 +0.17(+0.39%)
May 18, 2017 43.10 44.10 42.83 43.91 21,832,179 +1.15(+2.69%)
May 17, 2017 44.58 44.70 42.73 42.76 20,060,281 -2.31(-5.13%)
May 16, 2017 44.80 45.08 44.31 45.07 13,406,647 +0.75(+1.69%)
May 15, 2017 43.88 44.42 43.71 44.32 12,091,670 +0.88(+2.03%)
May 12, 2017 43.53 43.64 43.06 43.44 9,365,074 -0.04(-0.09%)
May 11, 2017 43.02 43.48 42.73 43.48 11,139,869 +0.61(+1.42%)
May 10, 2017 42.53 43.09 42.47 42.87 11,554,923 +0.83(+1.97%)
May 09, 2017 41.82 42.25 41.72 42.04 8,071,893 +0.50(+1.20%)
May 08, 2017 41.90 41.96 41.44 41.54 6,379,891 -0.29(-0.69%)
May 05, 2017 41.85 41.89 41.30 41.83 4,748,163 +0.21(+0.50%)
May 04, 2017 41.65 41.81 41.41 41.62 5,016,859 +0.07(+0.17%)
May 03, 2017 41.71 41.71 41.20 41.55 5,673,783 -0.16(-0.38%)
May 02, 2017 41.72 41.75 41.13 41.71 6,950,795 +0.01(+0.02%)
May 01, 2017 40.98 41.71 40.85 41.70 7,478,236 +1.09(+2.68%)
Apr 28, 2017 41.10 41.33 40.58 40.61 9,209,031 -0.72(-1.74%)
Apr 27, 2017 40.96 41.82 40.94 41.33 8,310,621 +0.62(+1.52%)
Apr 26, 2017 40.78 40.92 40.42 40.71 5,578,304 -0.08(-0.20%)
Apr 25, 2017 40.62 40.87 40.28 40.79 7,236,945 +0.35(+0.87%)
Apr 24, 2017 40.37 40.61 40.09 40.44 6,925,408 +0.65(+1.63%)
Apr 21, 2017 39.90 40.08 39.48 39.79 8,762,041 -0.10(-0.25%)
Apr 20, 2017 39.54 39.97 39.15 39.89 9,402,716 +0.64(+1.63%)
Apr 19, 2017 39.20 39.65 39.15 39.25 13,394,299 +1.20(+3.15%)
Apr 18, 2017 37.79 38.11 37.60 38.05 6,045,996 +0.03(+0.08%)
Apr 17, 2017 37.64 38.03 37.57 38.02 5,241,880 +0.50(+1.33%)
Apr 13, 2017 37.67 38.25 37.41 37.52 5,753,986 -0.25(-0.66%)
Apr 12, 2017 38.35 38.37 37.63 37.77 6,802,507 -0.43(-1.13%)
Apr 11, 2017 38.69 38.69 37.60 38.20 10,549,694 -0.66(-1.70%)
Apr 10, 2017 38.82 39.20 38.74 38.86 7,339,629 -0.07(-0.18%)
Apr 07, 2017 38.45 39.03 38.45 38.93 6,318,103 +0.35(+0.91%)
Apr 06, 2017 38.35 38.65 37.85 38.58 7,158,874 +0.20(+0.52%)
Apr 05, 2017 39.16 39.35 38.38 38.38 6,926,378 -0.62(-1.59%)
Apr 04, 2017 38.71 39.02 38.65 39.00 7,241,421 +0.11(+0.28%)
Apr 03, 2017 38.99 39.06 38.52 38.89 7,165,262 -0.01(-0.03%)
Mar 31, 2017 38.80 39.04 38.54 38.90 8,567,565 +0.01(+0.03%)
Mar 30, 2017 38.91 39.13 38.80 38.89 5,997,692 +0.02(+0.05%)
Mar 29, 2017 38.82 38.95 38.66 38.87 6,404,366 +0.05(+0.13%)
Mar 28, 2017 38.74 39.20 38.71 38.82 7,924,775 -0.04(-0.10%)
Mar 27, 2017 38.45 39.00 38.29 38.86 6,823,898 -0.11(-0.28%)
Mar 24, 2017 39.38 39.68 38.74 38.97 9,059,928 +0.12(+0.31%)
Mar 23, 2017 38.84 39.11 38.61 38.85 6,904,579 +0.03(+0.08%)
Mar 22, 2017 38.48 38.83 38.34 38.82 9,075,676 +0.24(+0.62%)
Mar 21, 2017 39.70 39.81 38.30 38.58 13,549,531 -0.99(-2.50%)
Mar 20, 2017 39.33 39.76 39.21 39.57 6,916,906 +0.29(+0.74%)
Mar 17, 2017 39.34 39.38 39.08 39.28 11,023,657 +0.23(+0.59%)
Mar 16, 2017 39.00 39.28 38.85 39.05 8,305,248 +0.13(+0.33%)
Mar 15, 2017 38.41 38.95 38.30 38.92 9,405,510 +0.65(+1.70%)
Mar 14, 2017 38.35 38.44 37.78 38.27 9,646,912 -0.17(-0.44%)
Mar 13, 2017 38.20 38.59 38.17 38.44 9,111,026 +0.32(+0.84%)
Mar 10, 2017 37.66 38.19 37.65 38.12 11,486,540 +0.74(+1.98%)
Mar 09, 2017 37.03 37.48 37.02 37.38 8,493,721 +0.19(+0.51%)
Mar 08, 2017 37.01 37.23 36.96 37.19 8,025,761 +0.22(+0.60%)
Mar 07, 2017 36.81 37.26 36.75 36.97 7,839,651 +0.11(+0.30%)
Mar 06, 2017 36.68 36.96 36.51 36.86 9,218,768 -0.01(-0.03%)
Mar 03, 2017 36.44 36.88 36.42 36.87 7,257,496 +0.38(+1.04%)
Mar 02, 2017 36.71 36.95 36.33 36.49 7,854,562 -0.36(-0.98%)
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