Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

141.92 USD +0.81 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 56.05 56.68 55.69 56.43 7,660,254 +0.53(+0.95%)
Oct 30, 2017 56.50 56.60 55.58 55.90 7,335,497 -0.79(-1.39%)
Oct 27, 2017 56.26 56.82 55.50 56.69 10,523,573 +0.76(+1.36%)
Oct 26, 2017 55.67 56.43 55.59 55.93 8,207,902 +0.63(+1.14%)
Oct 25, 2017 56.29 56.37 54.57 55.30 13,694,070 -1.08(-1.92%)
Oct 24, 2017 56.61 56.66 55.86 56.38 7,763,133 +0.01(+0.02%)
Oct 23, 2017 56.49 56.73 55.80 56.37 11,002,568 +0.28(+0.50%)
Oct 20, 2017 55.84 56.24 55.81 56.09 10,575,253 +0.76(+1.37%)
Oct 19, 2017 54.70 55.34 54.15 55.33 7,963,460 -0.01(-0.02%)
Oct 18, 2017 55.29 55.61 54.67 55.34 9,459,032 +0.21(+0.38%)
Oct 17, 2017 54.97 55.28 54.28 55.13 10,241,702 +0.09(+0.16%)
Oct 16, 2017 54.28 55.09 54.28 55.04 9,918,098 +1.10(+2.04%)
Oct 13, 2017 53.60 54.04 53.24 53.94 10,208,344 +0.63(+1.18%)
Oct 12, 2017 53.15 54.13 53.04 53.31 12,611,372 +0.08(+0.15%)
Oct 11, 2017 52.39 53.38 52.30 53.23 7,745,958 +0.64(+1.22%)
Oct 10, 2017 53.05 53.07 51.79 52.59 8,217,004 -0.10(-0.19%)
Oct 09, 2017 52.69 53.04 52.21 52.69 8,762,962 +0.29(+0.55%)
Oct 06, 2017 51.20 52.41 51.15 52.40 8,509,548 +0.97(+1.89%)
Oct 05, 2017 51.65 51.74 50.77 51.43 9,335,813 -0.17(-0.33%)
Oct 04, 2017 51.78 52.00 51.15 51.60 8,294,199 -0.24(-0.46%)
Oct 03, 2017 52.21 52.36 51.27 51.84 11,304,643 -0.24(-0.46%)
Oct 02, 2017 52.21 52.63 51.62 52.08 15,634,188 -0.01(-0.02%)
Sep 29, 2017 50.59 52.27 50.56 52.09 21,008,733 +1.47(+2.90%)
Sep 28, 2017 48.92 50.88 48.65 50.62 22,101,403 +1.78(+3.64%)
Sep 27, 2017 46.73 49.71 46.68 48.84 20,361,082 +2.92(+6.36%)
Sep 26, 2017 46.56 46.86 45.58 45.92 11,086,582 -0.41(-0.88%)
Sep 25, 2017 47.52 47.64 45.97 46.33 11,444,337 -1.44(-3.01%)
Sep 22, 2017 46.89 47.91 46.84 47.77 5,867,667 +0.62(+1.31%)
Sep 21, 2017 47.31 47.53 46.76 47.15 8,533,594 -0.13(-0.27%)
Sep 20, 2017 48.37 48.37 46.78 47.28 11,021,027 -0.98(-2.03%)
Sep 19, 2017 48.03 48.50 47.58 48.26 9,384,975 +0.21(+0.44%)
Sep 18, 2017 47.80 48.53 47.74 48.05 11,215,411 +0.91(+1.93%)
Sep 15, 2017 46.97 47.69 46.87 47.14 13,880,440 +0.09(+0.19%)
Sep 14, 2017 45.98 47.36 45.78 47.05 12,338,532 +0.93(+2.02%)
Sep 13, 2017 46.10 46.42 45.53 46.12 7,500,510 +0.47(+1.03%)
Sep 12, 2017 45.84 46.02 45.37 45.65 7,234,426 +0.07(+0.15%)
Sep 11, 2017 44.89 45.79 44.85 45.58 8,892,541 +1.23(+2.77%)
Sep 08, 2017 45.20 45.25 44.12 44.35 8,128,854 -0.87(-1.92%)
Sep 07, 2017 44.94 45.40 44.59 45.22 8,291,534 +0.49(+1.10%)
Sep 06, 2017 44.70 44.96 44.22 44.73 12,116,567 +0.25(+0.56%)
Sep 05, 2017 44.63 44.96 43.87 44.48 9,198,569 -0.62(-1.37%)
Sep 01, 2017 45.19 45.30 44.76 45.10 5,307,511 -0.02(-0.04%)
Aug 31, 2017 45.43 45.47 44.84 45.12 9,213,406 -0.35(-0.77%)
Aug 30, 2017 44.00 45.49 43.99 45.47 8,796,767 +1.45(+3.29%)
Aug 29, 2017 43.02 44.19 42.93 44.02 6,765,504 +0.39(+0.89%)
Aug 28, 2017 43.36 43.72 43.36 43.63 5,539,376 +0.32(+0.74%)
Aug 25, 2017 43.79 43.95 43.12 43.31 6,385,750 -0.41(-0.94%)
Aug 24, 2017 44.30 44.31 43.25 43.72 9,252,991 -0.30(-0.68%)
Aug 23, 2017 44.20 44.20 43.83 44.02 8,480,793 -0.43(-0.97%)
Aug 22, 2017 43.62 44.53 43.61 44.45 8,663,126 +1.14(+2.63%)
Aug 21, 2017 44.11 44.26 43.02 43.31 14,374,481 -0.99(-2.23%)
Aug 18, 2017 44.77 45.25 43.66 44.30 20,996,205 +1.18(+2.74%)
Aug 17, 2017 44.33 44.40 43.00 43.12 14,253,906 -1.34(-3.01%)
Aug 16, 2017 44.35 44.62 43.76 44.46 8,478,866 +0.58(+1.32%)
Aug 15, 2017 44.04 44.35 43.60 43.88 6,248,608 +0.10(+0.23%)
Aug 14, 2017 43.70 44.24 43.60 43.78 9,763,088 +0.70(+1.62%)
Aug 11, 2017 42.03 43.14 41.98 43.08 10,761,599 +1.05(+2.50%)
Aug 10, 2017 43.37 43.58 41.94 42.03 11,297,431 -1.78(-4.06%)
Aug 09, 2017 43.39 44.03 43.06 43.81 5,634,653 -0.09(-0.21%)
Aug 08, 2017 44.04 44.52 43.73 43.90 9,731,535 -0.06(-0.14%)
Aug 07, 2017 42.86 44.04 42.85 43.96 7,758,254 +1.14(+2.66%)
Aug 04, 2017 43.14 42.36 42.82 7,510,942 +0.12(+0.28%)
Aug 03, 2017 42.70 43.12 42.31 42.70 11,474,763 -0.03(-0.07%)
Aug 02, 2017 44.35 44.44 42.51 42.73 15,626,585 -1.37(-3.11%)
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