Skip to main content

Applied Materials (NQ: AMAT )

196.71 +10.57 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.05 22.38 21.93 22.21 14,997,269 +0.12(+0.56%)
Feb 26, 2015 22.21 22.21 21.67 22.08 24,075,064 -0.17(-0.76%)
Feb 25, 2015 22.37 22.51 22.08 22.25 13,246,523 -0.23(-1.03%)
Feb 24, 2015 22.15 22.51 22.06 22.48 15,088,336 +0.40(+1.81%)
Feb 23, 2015 22.21 22.38 21.94 22.08 16,021,351 -0.20(-0.88%)
Feb 20, 2015 22.09 22.67 21.98 22.28 26,573,014 +0.18(+0.80%)
Feb 19, 2015 21.28 22.51 21.28 22.10 32,967,044 +0.74(+3.44%)
Feb 18, 2015 21.36 21.49 21.19 21.36 12,893,753 -0.03(-0.12%)
Feb 17, 2015 21.27 21.55 21.18 21.39 14,607,326 +0.01(+0.04%)
Feb 13, 2015 21.34 21.38 21.38 21.38 14,641,546 +0.07(+0.33%)
Feb 12, 2015 20.88 21.46 20.82 21.31 22,449,296 -0.11(-0.49%)
Feb 11, 2015 21.43 21.50 21.18 21.42 16,879,454 -0.02(-0.08%)
Feb 10, 2015 20.92 21.46 20.73 21.43 12,619,172 +0.68(+3.28%)
Feb 09, 2015 21.19 21.23 20.73 20.75 13,274,195 -0.64(-2.99%)
Feb 06, 2015 21.24 21.78 21.12 21.39 19,142,610 +0.24(+1.15%)
Feb 05, 2015 20.86 21.23 20.63 21.15 14,960,755 +0.30(+1.44%)
Feb 04, 2015 20.71 21.05 20.69 20.85 16,579,412 +0.15(+0.73%)
Feb 03, 2015 20.19 20.72 20.15 20.70 13,379,083 +0.53(+2.60%)
Feb 02, 2015 20.23 20.30 19.68 20.18 16,030,963 +0.01(+0.07%)
Jan 30, 2015 20.65 20.77 20.12 20.16 14,810,585 -0.69(-3.30%)
Jan 29, 2015 20.63 20.94 20.36 20.85 9,650,105 +0.22(+1.05%)
Jan 28, 2015 20.99 21.36 20.61 20.63 12,282,774 -0.17(-0.83%)
Jan 27, 2015 21.06 21.18 20.66 20.81 15,207,930 -0.59(-2.76%)
Jan 26, 2015 21.28 21.45 21.02 21.40 8,821,848 +0.11(+0.54%)
Jan 23, 2015 21.65 21.65 21.16 21.28 14,973,841 -0.45(-2.07%)
Jan 22, 2015 21.45 21.74 20.98 21.73 14,209,162 +0.26(+1.23%)
Jan 21, 2015 20.97 21.63 20.87 21.47 14,847,064 +0.61(+2.92%)
Jan 20, 2015 20.82 20.98 20.57 20.86 15,502,890 +0.14(+0.68%)
Jan 16, 2015 20.49 20.75 20.20 20.72 18,955,184 +0.13(+0.62%)
Jan 15, 2015 20.81 20.94 20.52 20.59 30,049,674 +0.27(+1.32%)
Jan 14, 2015 20.31 20.59 20.17 20.32 24,869,862 -0.27(-1.33%)
Jan 13, 2015 21.10 21.43 20.49 20.60 16,333,972 -0.29(-1.39%)
Jan 12, 2015 21.43 21.43 20.76 20.89 14,252,196 -0.51(-2.39%)
Jan 09, 2015 21.27 21.49 21.10 21.40 9,897,345 +0.02(+0.10%)
Jan 08, 2015 20.91 21.47 20.90 21.38 18,913,988 +0.66(+3.20%)
Jan 07, 2015 20.63 20.78 20.38 20.71 17,796,452 +0.19(+0.92%)
Jan 06, 2015 21.30 21.45 20.51 20.52 22,298,508 -0.80(-3.77%)
Jan 05, 2015 21.85 21.98 21.31 21.33 12,936,169 -0.71(-3.21%)
Jan 02, 2015 22.06 22.21 21.72 22.03 7,827,791 +0.04(+0.16%)
Dec 31, 2014 22.34 22.00 22.00 22.00 7,936,876 -0.26(-1.19%)
Dec 30, 2014 22.10 22.34 22.09 22.26 7,424,677 -0.08(-0.36%)
Dec 29, 2014 22.09 22.42 22.09 22.34 6,677,102 +0.11(+0.48%)
Dec 26, 2014 22.47 22.48 22.21 22.24 4,596,491 -0.05(-0.24%)
Dec 24, 2014 22.42 22.29 22.29 22.29 3,260,615 -0.13(-0.59%)
Dec 23, 2014 22.50 22.70 22.33 22.42 11,148,528 +0.00(+0.00%)
Dec 22, 2014 22.00 22.48 22.00 22.42 19,917,832 +0.45(+2.05%)
Dec 19, 2014 22.10 22.20 21.89 21.97 16,768,307 -0.11(-0.48%)
Dec 18, 2014 21.95 22.09 21.70 22.08 21,040,722 +0.49(+2.27%)
Dec 17, 2014 21.01 21.62 20.84 21.59 19,745,100 +0.53(+2.54%)
Dec 16, 2014 20.45 21.43 20.41 21.05 28,891,306 +0.41(+1.97%)
Dec 15, 2014 21.03 21.23 20.54 20.65 16,958,396 -0.24(-1.14%)
Dec 12, 2014 20.88 21.39 20.75 20.89 16,169,104 -0.11(-0.55%)
Dec 11, 2014 21.07 21.42 20.93 21.00 8,766,257 +0.01(+0.04%)
Dec 10, 2014 21.50 21.50 20.88 20.99 12,099,229 -0.56(-2.60%)
Dec 09, 2014 21.30 21.68 21.13 21.55 14,999,303 +0.15(+0.72%)
Dec 08, 2014 22.18 22.29 21.22 21.40 21,160,386 -0.71(-3.20%)
Dec 05, 2014 21.73 22.15 21.42 22.10 21,823,364 +0.57(+2.62%)
Dec 04, 2014 21.73 21.94 21.44 21.54 11,500,814 -0.16(-0.75%)
Dec 03, 2014 21.15 21.79 21.14 21.70 19,787,960 +0.63(+3.00%)
Dec 02, 2014 20.93 21.14 20.86 21.07 11,986,463 +0.11(+0.55%)
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.