Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

131.59 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.95 19.08 18.69 19.06 17,906,913 -0.01(-0.05%)
Apr 29, 2014 18.81 19.17 18.71 19.07 13,962,562 +0.40(+2.14%)
Apr 28, 2014 18.75 18.89 18.27 18.67 11,918,639 +0.05(+0.27%)
Apr 25, 2014 18.99 19.14 18.37 18.62 20,504,004 -0.75(-3.87%)
Apr 24, 2014 19.45 19.59 19.19 19.37 11,846,108 +0.12(+0.62%)
Apr 23, 2014 19.36 19.50 19.20 19.25 9,025,058 -0.11(-0.57%)
Apr 22, 2014 19.03 19.54 19.03 19.36 11,142,405 +0.22(+1.15%)
Apr 21, 2014 19.08 19.18 18.82 19.14 10,505,687 +0.15(+0.79%)
Apr 17, 2014 18.89 18.99 18.99 18.99 10,238,700 +0.07(+0.37%)
Apr 16, 2014 18.70 18.92 18.44 18.92 16,908,175 +0.06(+0.32%)
Apr 15, 2014 19.07 19.15 18.30 18.86 28,418,629 -0.16(-0.84%)
Apr 14, 2014 19.23 19.38 18.86 19.02 6,572,212 -0.10(-0.52%)
Apr 11, 2014 19.05 19.45 18.85 19.12 12,163,112 +0.03(+0.16%)
Apr 10, 2014 19.96 19.99 19.03 19.09 19,503,108 -0.90(-4.50%)
Apr 09, 2014 19.97 20.04 19.77 19.99 9,530,607 +0.14(+0.71%)
Apr 08, 2014 19.99 20.19 19.78 19.85 12,618,554 -0.18(-0.90%)
Apr 07, 2014 20.22 20.25 19.88 20.03 10,170,667 -0.22(-1.09%)
Apr 04, 2014 20.99 21.03 20.16 20.25 15,097,599 -0.59(-2.83%)
Apr 03, 2014 20.85 21.16 20.73 20.84 19,352,157 +0.05(+0.24%)
Apr 02, 2014 20.66 20.84 20.53 20.79 11,891,297 +0.17(+0.82%)
Apr 01, 2014 20.37 20.64 20.24 20.62 15,975,140 +0.20(+1.00%)
Mar 31, 2014 20.24 20.65 20.18 20.42 13,094,287 +0.24(+1.16%)
Mar 28, 2014 19.75 20.29 19.69 20.18 12,615,761 +0.49(+2.49%)
Mar 27, 2014 19.86 20.02 19.64 19.69 12,442,727 -0.17(-0.86%)
Mar 26, 2014 20.45 20.63 19.86 19.86 16,176,238 -0.50(-2.46%)
Mar 25, 2014 20.25 20.40 20.02 20.36 12,965,999 +0.26(+1.29%)
Mar 24, 2014 20.45 20.46 19.79 20.10 15,099,805 -0.07(-0.35%)
Mar 21, 2014 20.20 20.81 20.12 20.17 25,859,760 -0.02(-0.10%)
Mar 20, 2014 19.46 20.20 19.38 20.19 27,504,649 +0.72(+3.70%)
Mar 19, 2014 19.36 19.76 19.26 19.47 16,479,692 +0.10(+0.52%)
Mar 18, 2014 18.98 19.39 18.89 19.37 10,673,278 +0.39(+2.05%)
Mar 17, 2014 18.88 19.07 18.85 18.98 6,784,499 +0.26(+1.39%)
Mar 14, 2014 18.82 18.97 18.71 18.72 13,071,728 -0.16(-0.85%)
Mar 13, 2014 19.58 19.67 18.77 18.88 19,378,529 -0.63(-3.23%)
Mar 12, 2014 19.10 19.52 18.92 19.51 10,185,897 +0.38(+1.99%)
Mar 11, 2014 19.40 19.50 19.07 19.13 12,202,377 -0.25(-1.29%)
Mar 10, 2014 19.71 19.71 19.27 19.38 11,602,715 -0.26(-1.32%)
Mar 07, 2014 19.49 19.67 19.41 19.64 16,734,375 +0.26(+1.34%)
Mar 06, 2014 19.18 19.38 19.11 19.38 13,356,362 +0.21(+1.10%)
Mar 05, 2014 18.80 19.19 18.70 19.17 17,538,702 +0.33(+1.75%)
Mar 04, 2014 18.96 19.02 18.65 18.84 11,363,303 +0.13(+0.69%)
Mar 03, 2014 18.70 18.89 18.55 18.71 9,200,300 -0.25(-1.32%)
Feb 28, 2014 19.03 19.04 18.79 18.96 14,745,728 -0.05(-0.26%)
Feb 27, 2014 19.00 19.07 18.85 19.01 12,152,668 -0.09(-0.47%)
Feb 26, 2014 19.00 19.41 18.94 19.10 14,844,230 +0.08(+0.42%)
Feb 25, 2014 19.13 19.13 18.75 19.02 12,421,754 -0.05(-0.26%)
Feb 24, 2014 19.30 19.38 19.07 19.07 13,388,787 -0.03(-0.16%)
Feb 21, 2014 19.12 19.24 18.91 19.10 14,790,468 +0.11(+0.58%)
Feb 20, 2014 18.75 19.00 18.72 18.99 16,141,934 +0.24(+1.28%)
Feb 19, 2014 18.84 18.99 18.65 18.75 13,023,650 -0.10(-0.53%)
Feb 18, 2014 18.88 18.96 18.71 18.85 13,662,785 -0.11(-0.58%)
Feb 14, 2014 18.72 18.96 18.96 18.96 22,145,900 +0.09(+0.48%)
Feb 13, 2014 17.79 19.00 17.73 18.87 31,618,755 +0.96(+5.36%)
Feb 12, 2014 17.79 18.09 17.75 17.91 18,105,246 +0.13(+0.73%)
Feb 11, 2014 17.34 17.97 17.20 17.78 23,029,296 +0.53(+3.07%)
Feb 10, 2014 17.20 17.30 17.11 17.25 7,724,136 +0.07(+0.41%)
Feb 07, 2014 17.07 17.23 16.93 17.18 12,585,895 +0.13(+0.76%)
Feb 06, 2014 16.91 17.18 16.88 17.05 7,891,097 +0.16(+0.95%)
Feb 05, 2014 16.69 16.96 16.64 16.89 16,296,301 +0.11(+0.66%)
Feb 04, 2014 16.78 16.85 16.65 16.78 18,622,648 +0.02(+0.12%)
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