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 (%)
Aug 31, 2015 15.96 16.21 15.85 16.08 16,130,215 +0.09(+0.59%)
Aug 28, 2015 15.86 16.18 15.84 15.99 11,053,654 +0.05(+0.31%)
Aug 27, 2015 15.38 16.00 15.36 15.94 21,758,633 +0.70(+4.59%)
Aug 26, 2015 15.20 15.35 14.71 15.24 38,654,336 +0.40(+2.70%)
Aug 25, 2015 15.43 15.60 14.84 14.84 26,214,311 -0.26(-1.72%)
Aug 24, 2015 14.67 15.67 14.25 15.10 34,065,188 -0.38(-2.45%)
Aug 21, 2015 15.82 16.04 15.46 15.48 19,420,699 -0.50(-3.13%)
Aug 20, 2015 16.31 16.37 15.97 15.98 12,889,300 -0.46(-2.80%)
Aug 19, 2015 16.44 16.66 16.24 16.44 13,981,986 -0.09(-0.54%)
Aug 18, 2015 16.96 16.96 16.46 16.53 15,286,185 -0.50(-2.94%)
Aug 17, 2015 16.54 17.06 16.47 17.03 14,596,490 +0.39(+2.34%)
Aug 14, 2015 16.70 16.78 16.24 16.64 42,704,629 -0.41(-2.40%)
Aug 13, 2015 17.38 17.45 17.00 17.05 17,269,463 -0.25(-1.45%)
Aug 12, 2015 17.10 17.39 16.98 17.30 14,679,456 -0.04(-0.23%)
Aug 11, 2015 17.36 17.45 17.14 17.34 20,174,022 -0.26(-1.48%)
Aug 10, 2015 17.16 17.69 17.13 17.60 14,580,427 +0.62(+3.65%)
Aug 07, 2015 16.78 16.99 16.77 16.98 13,570,800 +0.13(+0.77%)
Aug 06, 2015 17.11 17.19 16.80 16.85 12,857,169 -0.18(-1.06%)
Aug 05, 2015 16.99 17.23 16.92 17.03 13,308,146 +0.20(+1.19%)
Aug 04, 2015 17.10 17.22 16.83 16.83 17,046,525 -0.33(-1.92%)
Aug 03, 2015 17.46 17.46 17.11 17.16 12,754,220 -0.20(-1.15%)
Jul 31, 2015 17.52 17.60 17.32 17.36 16,080,637 -0.21(-1.20%)
Jul 30, 2015 17.60 17.74 17.53 17.57 12,332,832 +0.02(+0.11%)
Jul 29, 2015 17.56 17.60 17.35 17.55 11,913,196 -0.07(-0.40%)
Jul 28, 2015 17.39 17.77 17.21 17.62 14,067,092 +0.24(+1.38%)
Jul 27, 2015 17.25 17.49 17.13 17.38 18,439,234 +0.01(+0.06%)
Jul 24, 2015 17.74 17.74 17.21 17.37 14,637,121 -0.35(-1.98%)
Jul 23, 2015 17.47 17.86 17.46 17.72 13,400,511 +0.23(+1.32%)
Jul 22, 2015 17.66 17.69 17.40 17.49 12,036,072 -0.34(-1.91%)
Jul 21, 2015 17.77 18.04 17.74 17.83 9,426,665 +0.06(+0.34%)
Jul 20, 2015 17.75 17.96 17.69 17.77 12,652,766 +0.00(+0.00%)
Jul 17, 2015 17.90 17.90 17.69 17.77 13,387,001 -0.10(-0.56%)
Jul 16, 2015 18.43 18.48 17.64 17.87 32,324,800 -0.70(-3.77%)
Jul 15, 2015 18.90 18.99 18.52 18.57 22,511,360 -0.32(-1.69%)
Jul 14, 2015 19.31 19.42 18.86 18.89 27,787,696 -0.42(-2.18%)
Jul 13, 2015 18.90 19.63 18.87 19.31 21,958,915 +0.54(+2.88%)
Jul 10, 2015 18.83 18.99 18.71 18.77 18,375,163 +0.25(+1.35%)
Jul 09, 2015 18.74 18.91 18.51 18.52 14,214,396 -0.03(-0.16%)
Jul 08, 2015 19.00 19.04 18.52 18.55 18,973,919 -0.62(-3.23%)
Jul 07, 2015 19.23 19.30 18.73 19.17 20,993,692 -0.10(-0.52%)
Jul 06, 2015 19.38 19.72 19.25 19.27 11,559,006 -0.34(-1.73%)
Jul 02, 2015 19.55 19.61 19.61 19.61 9,067,000 +0.10(+0.51%)
Jul 01, 2015 19.34 19.65 19.34 19.51 13,062,030 +0.29(+1.51%)
Jun 30, 2015 19.28 19.41 19.06 19.22 15,942,325 +0.01(+0.05%)
Jun 29, 2015 19.59 19.59 19.19 19.21 20,049,105 -0.57(-2.88%)
Jun 26, 2015 19.96 20.16 19.63 19.78 17,069,814 -0.28(-1.40%)
Jun 25, 2015 20.22 20.28 20.01 20.06 10,723,542 -0.04(-0.20%)
Jun 24, 2015 20.24 20.46 20.08 20.10 19,194,731 +0.14(+0.70%)
Jun 23, 2015 19.84 20.13 19.83 19.96 11,025,282 +0.10(+0.50%)
Jun 22, 2015 19.79 19.95 19.70 19.86 13,235,440 +0.14(+0.71%)
Jun 19, 2015 19.83 19.92 19.68 19.72 16,973,916 -0.12(-0.60%)
Jun 18, 2015 19.62 19.86 19.58 19.84 16,078,011 +0.30(+1.54%)
Jun 17, 2015 19.79 19.90 19.52 19.54 18,479,164 -0.28(-1.41%)
Jun 16, 2015 19.64 19.85 19.57 19.82 11,534,804 +0.11(+0.56%)
Jun 15, 2015 19.45 19.79 19.34 19.71 15,661,262 +0.09(+0.46%)
Jun 12, 2015 19.74 19.79 19.59 19.62 12,228,230 -0.16(-0.81%)
Jun 11, 2015 20.04 20.11 19.74 19.78 16,586,540 -0.26(-1.30%)
Jun 10, 2015 20.00 20.14 19.96 20.04 14,241,459 +0.13(+0.65%)
Jun 09, 2015 19.82 20.01 19.71 19.91 12,721,028 +0.04(+0.20%)
Jun 08, 2015 20.14 20.24 19.80 19.87 15,101,511 -0.28(-1.39%)
Jun 05, 2015 20.04 20.23 19.93 20.15 12,782,591 +0.09(+0.45%)
Jun 04, 2015 20.24 20.31 19.86 20.06 17,684,747 -0.30(-1.47%)
Jun 03, 2015 20.54 20.59 20.33 20.36 9,133,955 -0.01(-0.07%)
Jun 02, 2015 20.27 20.59 20.09 20.38 15,954,112 +0.07(+0.32%)
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