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 (%)
Dec 31, 2014 22.43 22.08 22.08 22.08 7,907,278 -0.27(-1.19%)
Dec 30, 2014 22.18 22.43 22.17 22.35 7,396,989 -0.08(-0.36%)
Dec 29, 2014 22.17 22.51 22.17 22.43 6,652,202 +0.11(+0.48%)
Dec 26, 2014 22.55 22.57 22.29 22.32 4,579,350 -0.05(-0.24%)
Dec 24, 2014 22.51 22.37 22.37 22.37 3,248,456 -0.13(-0.59%)
Dec 23, 2014 22.59 22.78 22.41 22.51 11,106,953 +0.00(+0.00%)
Dec 22, 2014 22.08 22.57 22.08 22.51 19,843,554 +0.45(+2.05%)
Dec 19, 2014 22.18 22.29 21.97 22.05 16,705,775 -0.11(-0.48%)
Dec 18, 2014 22.04 22.17 21.78 22.16 20,962,258 +0.49(+2.27%)
Dec 17, 2014 21.09 21.70 20.92 21.67 19,671,466 +0.54(+2.54%)
Dec 16, 2014 20.53 21.51 20.49 21.13 28,783,564 +0.41(+1.97%)
Dec 15, 2014 21.11 21.31 20.62 20.73 16,895,154 -0.24(-1.14%)
Dec 12, 2014 20.96 21.47 20.82 20.96 16,108,806 -0.12(-0.55%)
Dec 11, 2014 21.15 21.50 21.01 21.08 8,733,566 +0.01(+0.04%)
Dec 10, 2014 21.59 21.59 20.96 21.07 12,054,109 -0.56(-2.60%)
Dec 09, 2014 21.38 21.76 21.21 21.63 14,943,367 +0.16(+0.72%)
Dec 08, 2014 22.26 22.37 21.30 21.48 21,081,474 -0.71(-3.20%)
Dec 05, 2014 21.82 22.23 21.50 22.19 21,741,980 +0.57(+2.62%)
Dec 04, 2014 21.82 22.02 21.52 21.62 11,457,925 -0.16(-0.75%)
Dec 03, 2014 21.23 21.87 21.22 21.78 19,714,166 +0.63(+3.00%)
Dec 02, 2014 21.01 21.22 20.93 21.15 11,941,763 +0.12(+0.55%)
Dec 01, 2014 21.30 21.31 21.00 21.04 11,576,444 -0.27(-1.29%)
Nov 28, 2014 21.00 21.40 20.92 21.31 10,961,089 +0.16(+0.75%)
Nov 26, 2014 20.65 21.15 21.15 21.15 16,762,098 +0.57(+2.78%)
Nov 25, 2014 20.48 20.59 20.42 20.58 9,842,566 -0.01(-0.06%)
Nov 24, 2014 20.24 20.59 20.13 20.59 15,245,574 +0.34(+1.68%)
Nov 21, 2014 20.31 20.35 20.05 20.25 11,161,842 +0.20(+0.99%)
Nov 20, 2014 19.89 20.11 19.82 20.05 10,611,213 +0.04(+0.18%)
Nov 19, 2014 20.13 20.16 19.96 20.02 11,205,483 -0.08(-0.40%)
Nov 18, 2014 19.92 20.25 19.80 20.10 10,968,009 +0.27(+1.34%)
Nov 17, 2014 20.02 20.10 19.65 19.83 12,893,737 -0.30(-1.49%)
Nov 14, 2014 19.59 20.27 19.47 20.13 16,864,832 +0.18(+0.88%)
Nov 13, 2014 20.17 20.27 19.85 19.95 15,719,115 +0.11(+0.58%)
Nov 12, 2014 19.94 20.06 19.68 19.84 11,234,213 -0.04(-0.22%)
Nov 11, 2014 20.02 20.10 19.77 19.88 9,202,386 -0.08(-0.40%)
Nov 10, 2014 19.79 20.25 19.72 19.96 12,077,271 +0.18(+0.89%)
Nov 07, 2014 19.98 19.98 19.53 19.79 9,315,239 -0.14(-0.71%)
Nov 06, 2014 19.92 20.07 19.75 19.93 13,347,377 -0.02(-0.09%)
Nov 05, 2014 19.65 19.97 19.41 19.95 11,763,071 +0.47(+2.40%)
Nov 04, 2014 19.53 19.66 19.32 19.48 13,668,968 -0.11(-0.58%)
Nov 03, 2014 19.57 19.81 19.50 19.59 13,199,108 +0.11(+0.54%)
Oct 31, 2014 19.15 19.72 19.15 19.49 20,476,246 +0.66(+3.51%)
Oct 30, 2014 18.84 18.93 18.48 18.82 15,097,248 -0.12(-0.63%)
Oct 29, 2014 18.57 18.97 18.57 18.94 12,498,344 +0.20(+1.08%)
Oct 28, 2014 18.65 18.75 18.52 18.74 12,406,467 +0.18(+0.97%)
Oct 27, 2014 18.42 18.73 18.52 18.56 11,858,508 +0.04(+0.24%)
Oct 24, 2014 18.52 18.99 18.44 18.52 22,450,176 +0.08(+0.45%)
Oct 23, 2014 18.17 18.69 18.17 18.43 21,714,842 +0.36(+1.98%)
Oct 22, 2014 18.41 18.50 18.00 18.08 16,901,308 -0.26(-1.40%)
Oct 21, 2014 17.78 18.33 17.72 18.33 20,563,720 +0.63(+3.54%)
Oct 20, 2014 17.40 17.76 17.33 17.70 11,598,088 +0.17(+0.96%)
Oct 17, 2014 17.64 17.94 17.46 17.54 19,787,424 +0.01(+0.05%)
Oct 16, 2014 16.84 17.60 16.80 17.53 19,865,026 +0.39(+2.26%)
Oct 15, 2014 16.84 17.19 16.43 17.14 34,316,928 +0.08(+0.49%)
Oct 14, 2014 17.03 17.29 16.80 17.06 22,741,296 +0.37(+2.22%)
Oct 13, 2014 17.45 17.51 16.61 16.69 40,892,940 -0.81(-4.61%)
Oct 10, 2014 18.16 18.16 17.20 17.49 37,562,472 -0.92(-4.98%)
Oct 09, 2014 18.52 18.75 18.26 18.41 19,890,808 -0.25(-1.32%)
Oct 08, 2014 18.21 18.68 17.98 18.66 19,205,420 +0.69(+3.83%)
Oct 07, 2014 18.03 18.44 17.93 17.97 17,718,486 -0.20(-1.12%)
Oct 06, 2014 18.36 18.53 18.06 18.17 11,262,395 -0.12(-0.68%)
Oct 03, 2014 18.16 18.36 18.04 18.30 12,645,454 +0.19(+1.02%)
Oct 02, 2014 18.50 18.56 17.99 18.11 28,252,568 -0.38(-2.05%)
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.