Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

145.50 USD -3.51 (-2.36%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 36.52 36.93 36.51 36.85 7,285,780 +0.63(+1.74%)
Feb 28, 2017 36.33 36.44 36.10 36.22 8,585,433 -0.21(-0.58%)
Feb 27, 2017 36.47 36.50 36.10 36.43 6,491,371 +0.13(+0.36%)
Feb 24, 2017 35.81 36.32 35.55 36.30 7,505,777 +0.14(+0.39%)
Feb 23, 2017 36.56 36.66 35.90 36.16 7,838,876 -0.35(-0.96%)
Feb 22, 2017 36.45 36.67 36.21 36.51 10,377,890 -0.07(-0.19%)
Feb 21, 2017 35.51 36.82 35.51 36.58 13,804,979 +0.91(+2.55%)
Feb 17, 2017 35.67 35.67 35.67 0 +0.49(+1.39%)
Feb 16, 2017 35.62 35.65 34.58 35.18 21,681,926 -0.31(-0.87%)
Feb 15, 2017 35.46 35.74 35.26 35.49 17,360,664 +0.26(+0.74%)
Feb 14, 2017 35.50 35.55 35.12 35.23 9,956,371 -0.23(-0.65%)
Feb 13, 2017 35.72 35.83 35.39 35.46 11,900,118 +0.14(+0.40%)
Feb 10, 2017 35.64 35.64 35.09 35.32 11,636,382 -0.09(-0.25%)
Feb 09, 2017 35.75 35.85 35.38 35.41 6,513,615 -0.19(-0.53%)
Feb 08, 2017 35.80 35.80 35.18 35.60 8,735,719 +0.06(+0.17%)
Feb 07, 2017 35.38 35.64 35.07 35.54 8,155,222 +0.36(+1.02%)
Feb 06, 2017 35.32 35.39 35.01 35.18 5,877,045 -0.13(-0.37%)
Feb 03, 2017 34.98 35.39 34.98 35.31 8,560,301 +0.37(+1.06%)
Feb 02, 2017 34.97 35.03 34.64 34.94 7,517,881 -0.09(-0.26%)
Feb 01, 2017 34.59 35.05 34.53 35.03 15,227,191 +0.78(+2.28%)
Jan 31, 2017 34.14 34.31 33.93 34.25 9,468,604 -0.09(-0.26%)
Jan 30, 2017 34.79 34.83 33.77 34.34 11,182,818 -0.70(-2.00%)
Jan 27, 2017 34.26 35.13 34.22 35.04 11,055,855 +1.06(+3.12%)
Jan 26, 2017 34.42 34.47 33.85 33.98 9,374,502 -0.44(-1.28%)
Jan 25, 2017 34.30 34.83 34.22 34.42 12,215,025 +0.39(+1.15%)
Jan 24, 2017 33.89 34.21 33.88 34.03 9,673,065 +0.28(+0.83%)
Jan 23, 2017 33.76 34.20 33.56 33.75 7,236,410 -0.09(-0.27%)
Jan 20, 2017 33.92 34.18 33.76 33.84 8,571,730 +0.09(+0.27%)
Jan 19, 2017 33.70 34.13 33.67 33.75 8,333,520 +0.06(+0.18%)
Jan 18, 2017 33.68 34.00 33.53 33.69 10,608,698 +0.39(+1.17%)
Jan 17, 2017 33.79 33.83 33.09 33.30 6,428,559 -0.49(-1.45%)
Jan 13, 2017 33.79 33.79 33.79 0 +0.48(+1.44%)
Jan 12, 2017 33.25 33.34 32.60 33.31 6,483,960 -0.16(-0.48%)
Jan 11, 2017 33.21 33.48 32.80 33.47 10,619,618 +0.34(+1.03%)
Jan 10, 2017 32.87 33.20 32.74 33.13 8,740,114 +0.35(+1.07%)
Jan 09, 2017 32.27 33.07 32.21 32.78 9,270,257 +0.74(+2.31%)
Jan 06, 2017 32.04 32.23 31.86 32.04 7,063,604 -0.06(-0.19%)
Jan 05, 2017 32.30 32.40 31.91 32.10 7,289,925 -0.14(-0.43%)
Jan 04, 2017 32.09 32.51 32.06 32.24 9,445,151 +0.30(+0.94%)
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