Skip to main content

Applied Materials (NQ: AMAT )

206.61 -1.39 (-0.67%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.50 33.60 33.29 33.39 9,311,966 -0.19(-0.58%)
Feb 27, 2017 33.62 33.65 33.28 33.59 7,040,696 +0.12(+0.36%)
Feb 24, 2017 33.02 33.49 32.78 33.47 8,140,945 +0.13(+0.39%)
Feb 23, 2017 33.71 33.80 33.10 33.34 8,502,233 -0.32(-0.96%)
Feb 22, 2017 33.61 33.81 33.38 33.66 11,256,108 -0.06(-0.19%)
Feb 21, 2017 32.74 33.95 32.74 33.73 14,973,211 +0.84(+2.55%)
Feb 17, 2017 32.89 32.89 32.89 0 +0.54(+1.68%)
Feb 16, 2017 32.75 32.78 31.79 32.34 23,583,778 -0.28(-0.87%)
Feb 15, 2017 32.60 32.85 32.42 32.63 18,883,472 +0.24(+0.74%)
Feb 14, 2017 32.64 32.68 32.29 32.39 10,829,704 -0.21(-0.65%)
Feb 13, 2017 32.84 32.94 32.54 32.60 12,943,948 +0.13(+0.40%)
Feb 10, 2017 32.77 32.77 32.26 32.47 12,657,078 -0.08(-0.25%)
Feb 09, 2017 32.87 32.96 32.53 32.55 7,084,963 -0.17(-0.53%)
Feb 08, 2017 32.91 32.91 32.34 32.73 9,501,981 +0.06(+0.17%)
Feb 07, 2017 32.53 32.77 32.24 32.67 8,870,565 +0.33(+1.02%)
Feb 06, 2017 32.47 32.54 32.19 32.34 6,392,555 -0.12(-0.37%)
Feb 03, 2017 32.16 32.54 32.16 32.46 9,311,176 +0.34(+1.06%)
Feb 02, 2017 32.15 32.21 31.85 32.12 8,177,319 -0.08(-0.26%)
Feb 01, 2017 31.80 32.22 31.75 32.21 16,562,859 +0.72(+2.28%)
Jan 31, 2017 31.39 31.55 31.19 31.49 10,299,152 -0.08(-0.26%)
Jan 30, 2017 31.98 32.02 31.05 31.57 12,163,730 -0.64(-2.00%)
Jan 27, 2017 31.50 32.30 31.46 32.21 12,025,630 +0.97(+3.12%)
Jan 26, 2017 31.64 31.69 31.12 31.24 10,196,795 -0.40(-1.28%)
Jan 25, 2017 31.53 32.02 31.46 31.64 13,286,478 +0.36(+1.15%)
Jan 24, 2017 31.16 31.45 31.15 31.29 10,521,547 +0.26(+0.83%)
Jan 23, 2017 31.04 31.44 30.85 31.03 7,871,158 -0.08(-0.27%)
Jan 20, 2017 31.18 31.42 31.04 31.11 9,323,608 +0.08(+0.27%)
Jan 19, 2017 30.98 31.38 30.95 31.03 9,064,503 +0.06(+0.18%)
Jan 18, 2017 30.96 31.26 30.83 30.97 11,539,250 +0.36(+1.17%)
Jan 17, 2017 31.07 31.10 30.42 30.61 6,992,446 -0.45(-1.45%)
Jan 13, 2017 31.07 31.07 31.07 0 +0.44(+1.44%)
Jan 12, 2017 30.57 30.65 29.97 30.62 7,052,707 -0.15(-0.48%)
Jan 11, 2017 30.53 30.78 30.15 30.77 11,551,128 +0.31(+1.03%)
Jan 10, 2017 30.22 30.52 30.10 30.46 9,506,762 +0.32(+1.07%)
Jan 09, 2017 29.67 30.40 29.61 30.14 10,083,407 +0.68(+2.31%)
Jan 06, 2017 29.46 29.63 29.29 29.46 7,683,195 -0.06(-0.19%)
Jan 05, 2017 29.70 29.79 29.34 29.51 7,929,368 -0.13(-0.43%)
Jan 04, 2017 29.50 29.89 29.47 29.64 10,273,642 +0.28(+0.94%)
Jan 03, 2017 29.75 30.07 29.11 29.36 14,367,247 -0.30(-1.02%)
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%)
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.