Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.67 29.67 29.67 0 -0.36(-1.19%)
Dec 29, 2016 30.15 30.33 29.86 30.03 4,864,794 -0.22(-0.73%)
Dec 28, 2016 30.84 30.96 30.23 30.25 5,861,226 -0.40(-1.29%)
Dec 27, 2016 30.48 30.76 30.43 30.64 5,447,357 +0.40(+1.31%)
Dec 23, 2016 30.25 30.25 30.25 0 -0.10(-0.33%)
Dec 22, 2016 30.29 30.91 30.21 30.35 10,325,404 +0.40(+1.32%)
Dec 21, 2016 29.88 30.33 29.88 29.95 7,092,713 -0.03(-0.09%)
Dec 20, 2016 30.11 30.26 29.74 29.98 8,903,026 +0.16(+0.52%)
Dec 19, 2016 29.65 30.12 29.65 29.82 11,295,700 -0.06(-0.22%)
Dec 16, 2016 30.71 30.71 29.81 29.89 14,506,314 -0.51(-1.66%)
Dec 15, 2016 29.73 30.43 29.38 30.39 12,772,133 +0.85(+2.86%)
Dec 14, 2016 29.36 29.75 29.30 29.55 11,398,515 +0.10(+0.34%)
Dec 13, 2016 29.46 29.76 29.37 29.45 6,792,602 +0.03(+0.09%)
Dec 12, 2016 29.58 29.71 29.12 29.42 8,385,386 -0.32(-1.08%)
Dec 09, 2016 30.14 30.18 29.34 29.74 11,719,460 -0.33(-1.10%)
Dec 08, 2016 30.14 30.27 29.83 30.07 11,019,784 +0.18(+0.62%)
Dec 07, 2016 29.24 30.02 28.77 29.89 13,693,095 +0.83(+2.85%)
Dec 06, 2016 29.15 29.26 28.69 29.06 10,970,024 +0.07(+0.25%)
Dec 05, 2016 29.14 29.27 28.81 28.99 14,179,332 +0.08(+0.29%)
Dec 02, 2016 27.76 28.91 27.64 28.90 16,565,528 +1.23(+4.45%)
Dec 01, 2016 29.55 29.58 27.44 27.67 27,381,654 -1.93(-6.52%)
Nov 30, 2016 29.57 29.92 29.47 29.60 16,183,818 +0.04(+0.12%)
Nov 29, 2016 29.12 29.74 29.02 29.57 9,770,848 +0.29(+1.01%)
Nov 28, 2016 29.27 29.57 29.07 29.27 9,094,166 -0.04(-0.13%)
Nov 25, 2016 29.15 29.39 28.90 29.31 5,116,505 +0.00(+0.00%)
Nov 23, 2016 29.31 29.31 29.31 0 +0.19(+0.66%)
Nov 22, 2016 28.99 29.24 28.82 29.12 9,741,147 +0.39(+1.34%)
Nov 21, 2016 28.30 28.82 28.26 28.73 14,264,562 +0.56(+1.98%)
Nov 18, 2016 27.92 28.64 27.82 28.17 26,143,830 +0.01(+0.03%)
Nov 17, 2016 27.85 28.27 27.49 28.16 20,829,006 +0.65(+2.36%)
Nov 16, 2016 27.49 27.77 27.07 27.51 17,570,340 +0.38(+1.38%)
Nov 15, 2016 26.86 27.16 26.67 27.14 13,834,689 +0.57(+2.14%)
Nov 14, 2016 26.94 27.03 26.51 26.57 13,414,682 +0.16(+0.59%)
Nov 11, 2016 26.12 26.43 25.88 26.41 13,910,975 +0.59(+2.27%)
Nov 10, 2016 26.77 27.40 25.75 25.82 16,142,775 -0.87(-3.26%)
Nov 09, 2016 26.88 26.88 25.99 26.70 13,703,933 -0.35(-1.29%)
Nov 08, 2016 26.89 27.19 26.68 27.04 8,069,922 +0.17(+0.61%)
Nov 07, 2016 26.27 26.90 26.24 26.88 13,121,481 +1.02(+3.93%)
Nov 04, 2016 25.71 26.25 25.68 25.86 9,456,062 -0.05(-0.18%)
Nov 03, 2016 26.14 26.20 25.77 25.91 13,109,375 -0.29(-1.12%)
Nov 02, 2016 26.34 26.66 26.09 26.20 10,851,190 -0.28(-1.07%)
Nov 01, 2016 26.68 26.79 26.13 26.48 11,389,434 -0.16(-0.62%)
Oct 31, 2016 26.33 26.73 26.31 26.65 11,925,948 +0.38(+1.47%)
Oct 28, 2016 26.54 26.74 26.18 26.26 12,594,194 -0.18(-0.69%)
Oct 27, 2016 26.64 26.85 26.27 26.45 9,960,341 +0.01(+0.03%)
Oct 26, 2016 26.31 26.59 26.23 26.44 8,013,163 -0.01(-0.03%)
Oct 25, 2016 26.65 26.85 26.35 26.45 10,664,044 -0.27(-0.99%)
Oct 24, 2016 26.31 26.72 26.26 26.71 13,417,749 +0.66(+2.53%)
Oct 21, 2016 25.90 26.17 25.71 26.05 10,776,354 +0.05(+0.18%)
Oct 20, 2016 25.86 26.07 25.68 26.01 13,224,064 +0.05(+0.21%)
Oct 19, 2016 25.64 26.05 25.61 25.95 12,869,609 +0.27(+1.07%)
Oct 18, 2016 25.88 25.97 25.62 25.68 13,061,707 +0.20(+0.79%)
Oct 17, 2016 26.26 26.26 25.42 25.48 12,045,249 -0.25(-0.96%)
Oct 14, 2016 25.61 26.03 25.49 25.72 13,245,241 +0.19(+0.75%)
Oct 13, 2016 25.89 25.90 25.26 25.53 18,510,750 -0.71(-2.72%)
Oct 12, 2016 26.26 26.39 25.90 26.25 12,753,555 +0.00(+0.00%)
Oct 11, 2016 26.92 26.93 25.94 26.25 21,842,500 -0.68(-2.52%)
Oct 10, 2016 27.47 27.49 26.90 26.92 11,207,338 -0.34(-1.24%)
Oct 07, 2016 27.34 27.41 27.01 27.26 12,703,152 -0.13(-0.47%)
Oct 06, 2016 27.54 27.56 26.98 27.39 14,199,197 -0.05(-0.17%)
Oct 05, 2016 27.25 27.65 27.12 27.44 8,664,121 +0.30(+1.11%)
Oct 04, 2016 27.40 27.61 27.05 27.14 9,256,648 -0.28(-1.04%)
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.