Skip to main content

Applied Materials (NQ: AMAT )

186.14 -2.45 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.05 22.38 21.93 22.20 15,000,188 +0.12(+0.56%)
Feb 26, 2015 22.20 22.20 21.67 22.08 24,079,750 -0.17(-0.76%)
Feb 25, 2015 22.37 22.50 22.08 22.25 13,249,101 -0.23(-1.03%)
Feb 24, 2015 22.15 22.50 22.06 22.48 15,091,272 +0.40(+1.81%)
Feb 23, 2015 22.20 22.38 21.94 22.08 16,024,469 -0.20(-0.88%)
Feb 20, 2015 22.09 22.66 21.98 22.27 26,578,186 +0.18(+0.80%)
Feb 19, 2015 21.28 22.50 21.28 22.09 32,973,460 +0.74(+3.44%)
Feb 18, 2015 21.36 21.48 21.18 21.36 12,896,263 -0.03(-0.12%)
Feb 17, 2015 21.26 21.55 21.17 21.39 14,610,169 +0.01(+0.04%)
Feb 13, 2015 21.33 21.38 21.38 21.38 14,644,396 +0.07(+0.33%)
Feb 12, 2015 20.87 21.46 20.81 21.31 22,453,664 -0.11(-0.49%)
Feb 11, 2015 21.42 21.49 21.17 21.41 16,882,738 -0.02(-0.08%)
Feb 10, 2015 20.92 21.46 20.72 21.43 12,621,627 +0.68(+3.28%)
Feb 09, 2015 21.18 21.23 20.72 20.75 13,276,778 -0.64(-2.99%)
Feb 06, 2015 21.24 21.77 21.12 21.39 19,146,334 +0.24(+1.15%)
Feb 05, 2015 20.86 21.23 20.63 21.15 14,963,666 +0.30(+1.44%)
Feb 04, 2015 20.71 21.05 20.69 20.85 16,582,638 +0.15(+0.73%)
Feb 03, 2015 20.19 20.71 20.15 20.70 13,381,686 +0.53(+2.60%)
Feb 02, 2015 20.23 20.30 19.67 20.17 16,034,082 +0.01(+0.07%)
Jan 30, 2015 20.64 20.77 20.11 20.16 14,813,466 -0.69(-3.30%)
Jan 29, 2015 20.63 20.94 20.35 20.85 9,651,983 +0.22(+1.05%)
Jan 28, 2015 20.99 21.36 20.61 20.63 12,285,163 -0.17(-0.83%)
Jan 27, 2015 21.06 21.17 20.65 20.80 15,210,889 -0.59(-2.76%)
Jan 26, 2015 21.28 21.45 21.01 21.39 8,823,565 +0.11(+0.54%)
Jan 23, 2015 21.64 21.64 21.15 21.28 14,976,754 -0.45(-2.07%)
Jan 22, 2015 21.45 21.74 20.98 21.73 14,211,926 +0.26(+1.23%)
Jan 21, 2015 20.96 21.62 20.86 21.46 14,849,952 +0.61(+2.92%)
Jan 20, 2015 20.81 20.98 20.57 20.86 15,505,906 +0.14(+0.68%)
Jan 16, 2015 20.49 20.75 20.19 20.71 18,958,872 +0.13(+0.62%)
Jan 15, 2015 20.80 20.94 20.51 20.59 30,055,520 +0.27(+1.32%)
Jan 14, 2015 20.31 20.58 20.17 20.32 24,874,700 -0.27(-1.33%)
Jan 13, 2015 21.09 21.43 20.49 20.59 16,337,150 -0.29(-1.39%)
Jan 12, 2015 21.42 21.43 20.76 20.88 14,254,969 -0.51(-2.39%)
Jan 09, 2015 21.27 21.48 21.09 21.39 9,899,271 +0.02(+0.10%)
Jan 08, 2015 20.91 21.46 20.89 21.37 18,917,668 +0.66(+3.20%)
Jan 07, 2015 20.63 20.78 20.38 20.71 17,799,916 +0.19(+0.92%)
Jan 06, 2015 21.30 21.45 20.50 20.52 22,302,848 -0.80(-3.77%)
Jan 05, 2015 21.84 21.98 21.31 21.32 12,938,686 -0.71(-3.21%)
Jan 02, 2015 22.06 22.21 21.71 22.03 7,829,314 +0.04(+0.16%)
Dec 31, 2014 22.34 21.99 21.99 21.99 7,938,420 -0.26(-1.19%)
Dec 30, 2014 22.09 22.34 22.08 22.26 7,426,121 -0.08(-0.36%)
Dec 29, 2014 22.08 22.42 22.08 22.34 6,678,401 +0.11(+0.48%)
Dec 26, 2014 22.46 22.48 22.21 22.23 4,597,386 -0.05(-0.24%)
Dec 24, 2014 22.42 22.29 22.29 22.29 3,261,250 -0.13(-0.59%)
Dec 23, 2014 22.50 22.69 22.32 22.42 11,150,697 +0.00(+0.00%)
Dec 22, 2014 21.99 22.48 21.99 22.42 19,921,706 +0.45(+2.05%)
Dec 19, 2014 22.09 22.20 21.88 21.97 16,771,569 -0.11(-0.48%)
Dec 18, 2014 21.95 22.08 21.69 22.07 21,044,816 +0.49(+2.27%)
Dec 17, 2014 21.01 21.61 20.83 21.58 19,748,940 +0.53(+2.54%)
Dec 16, 2014 20.45 21.42 20.41 21.05 28,896,926 +0.41(+1.97%)
Dec 15, 2014 21.02 21.23 20.54 20.64 16,961,694 -0.24(-1.14%)
Dec 12, 2014 20.87 21.39 20.74 20.88 16,172,250 -0.11(-0.55%)
Dec 11, 2014 21.07 21.42 20.93 21.00 8,767,962 +0.01(+0.04%)
Dec 10, 2014 21.50 21.50 20.87 20.99 12,101,583 -0.56(-2.60%)
Dec 09, 2014 21.30 21.68 21.13 21.55 15,002,221 +0.15(+0.72%)
Dec 08, 2014 22.17 22.29 21.22 21.39 21,164,502 -0.71(-3.19%)
Dec 05, 2014 21.73 22.14 21.41 22.10 21,827,610 +0.56(+2.62%)
Dec 04, 2014 21.73 21.93 21.44 21.54 11,503,051 -0.16(-0.75%)
Dec 03, 2014 21.15 21.78 21.14 21.70 19,791,810 +0.63(+3.00%)
Dec 02, 2014 20.93 21.14 20.85 21.07 11,988,795 +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.