Skip to main content

Applied Materials (NQ: AMAT )

208.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.84 31.18 30.20 30.82 13,805,075 +0.43(+1.42%)
Oct 30, 2018 29.25 30.43 29.15 30.39 16,152,439 +1.22(+4.18%)
Oct 29, 2018 30.61 30.70 28.62 29.17 15,090,683 -1.16(-3.83%)
Oct 26, 2018 29.73 30.93 29.60 30.34 14,205,798 -0.26(-0.86%)
Oct 25, 2018 30.20 30.88 30.08 30.60 13,328,358 +0.78(+2.61%)
Oct 24, 2018 31.03 31.51 29.79 29.82 15,421,470 -1.60(-5.10%)
Oct 23, 2018 30.10 31.82 30.10 31.42 17,186,146 -0.01(-0.03%)
Oct 22, 2018 32.24 32.38 31.08 31.43 14,090,338 -0.71(-2.22%)
Oct 19, 2018 32.03 32.63 31.77 32.15 15,591,688 +0.35(+1.09%)
Oct 18, 2018 32.62 32.71 31.66 31.80 13,169,453 -0.98(-2.97%)
Oct 17, 2018 33.77 33.82 32.71 32.77 16,155,153 +0.19(+0.58%)
Oct 16, 2018 31.78 32.62 31.61 32.59 12,468,387 +1.25(+3.98%)
Oct 15, 2018 31.35 31.73 30.98 31.34 10,827,068 -0.24(-0.77%)
Oct 12, 2018 31.73 32.19 31.25 31.58 17,901,470 +0.84(+2.74%)
Oct 11, 2018 32.21 32.62 30.73 30.74 33,814,496 -1.54(-4.76%)
Oct 10, 2018 32.81 33.46 31.96 32.28 25,573,336 -1.21(-3.61%)
Oct 09, 2018 34.24 34.29 33.46 33.49 14,280,652 -0.82(-2.38%)
Oct 08, 2018 34.69 34.97 34.04 34.30 10,943,998 -0.61(-1.75%)
Oct 05, 2018 35.45 35.67 34.67 34.91 10,443,350 -0.61(-1.72%)
Oct 04, 2018 36.16 36.29 35.15 35.52 13,013,025 -0.97(-2.65%)
Oct 03, 2018 36.70 37.17 36.27 36.49 7,938,244 +0.02(+0.05%)
Oct 02, 2018 35.93 36.90 35.78 36.47 10,268,847 +0.52(+1.46%)
Oct 01, 2018 36.09 36.34 35.67 35.94 11,025,961 -0.29(-0.80%)
Sep 28, 2018 35.88 36.88 35.74 36.23 12,535,306 +0.28(+0.78%)
Sep 27, 2018 35.91 36.32 35.69 35.95 7,620,684 +0.08(+0.24%)
Sep 26, 2018 35.72 36.44 35.70 35.87 11,656,928 -0.30(-0.83%)
Sep 25, 2018 36.70 36.78 36.10 36.17 9,837,676 -0.49(-1.33%)
Sep 24, 2018 36.79 37.03 36.43 36.65 11,390,986 -0.50(-1.34%)
Sep 21, 2018 36.87 37.46 36.70 37.15 22,112,582 +0.23(+0.61%)
Sep 20, 2018 36.82 37.35 36.73 36.93 13,292,349 +0.33(+0.90%)
Sep 19, 2018 36.93 37.00 36.42 36.60 8,761,277 -0.14(-0.38%)
Sep 18, 2018 36.42 36.96 36.34 36.74 10,503,284 +0.46(+1.27%)
Sep 17, 2018 36.51 36.72 36.22 36.28 11,512,408 -0.38(-1.02%)
Sep 14, 2018 36.48 37.10 36.45 36.65 11,050,317 +0.20(+0.54%)
Sep 13, 2018 36.35 36.70 36.20 36.46 14,278,302 +0.47(+1.30%)
Sep 12, 2018 35.74 36.34 35.05 35.99 18,363,084 -0.74(-2.02%)
Sep 11, 2018 36.69 36.99 36.10 36.73 15,698,139 -0.39(-1.06%)
Sep 10, 2018 37.59 37.76 36.94 37.12 16,596,983 -0.23(-0.63%)
Sep 07, 2018 37.50 37.87 37.15 37.36 12,704,702 -0.39(-1.04%)
Sep 06, 2018 39.35 39.56 37.72 37.75 24,092,944 -2.09(-5.25%)
Sep 05, 2018 39.65 39.92 39.30 39.84 16,024,559 -0.11(-0.28%)
Sep 04, 2018 40.16 40.31 39.41 39.95 16,158,019 -0.38(-0.93%)
Aug 31, 2018 40.33 40.33 40.33 0 -0.11(-0.28%)
Aug 30, 2018 40.22 40.78 40.21 40.44 10,796,775 +0.04(+0.09%)
Aug 29, 2018 40.60 40.67 40.18 40.40 15,172,776 -0.28(-0.69%)
Aug 28, 2018 40.53 40.91 40.26 40.69 14,069,617 -0.33(-0.80%)
Aug 27, 2018 40.27 41.44 40.08 41.01 13,414,321 +0.96(+2.39%)
Aug 24, 2018 40.16 40.37 39.86 40.06 8,848,169 -0.06(-0.14%)
Aug 23, 2018 40.13 40.59 39.98 40.11 10,137,429 -0.19(-0.47%)
Aug 22, 2018 40.80 40.83 40.28 40.30 11,962,034 -0.53(-1.31%)
Aug 21, 2018 40.44 41.27 39.99 40.84 16,680,224 +0.21(+0.53%)
Aug 20, 2018 40.87 41.20 40.14 40.62 16,134,400 -0.22(-0.55%)
Aug 17, 2018 41.78 41.82 39.77 40.84 56,350,452 -3.42(-7.72%)
Aug 16, 2018 44.78 45.01 44.00 44.26 14,701,647 -0.07(-0.17%)
Aug 15, 2018 44.65 44.89 44.02 44.33 11,033,074 -0.81(-1.80%)
Aug 14, 2018 45.18 45.62 45.01 45.15 7,371,200 +0.12(+0.27%)
Aug 13, 2018 44.85 45.35 44.47 45.03 6,896,861 +0.11(+0.25%)
Aug 10, 2018 44.96 45.41 44.70 44.91 8,668,039 -0.96(-2.10%)
Aug 09, 2018 45.69 46.27 44.94 45.87 10,193,833 -0.95(-2.03%)
Aug 08, 2018 46.28 47.02 46.14 46.83 9,064,803 +0.51(+1.11%)
Aug 07, 2018 46.46 46.63 45.80 46.31 8,066,808 +0.14(+0.30%)
Aug 06, 2018 45.80 46.46 45.63 46.17 9,166,380 +0.60(+1.31%)
Aug 03, 2018 44.97 45.59 44.65 45.58 7,536,405 +0.68(+1.52%)
Aug 02, 2018 44.22 45.57 43.96 44.89 10,040,691 +0.13(+0.29%)
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.