Indicators

Applied Materials (NQ: AMAT )

218.15 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	42.90	43.15	42.47	42.69	16,409,439	+0.21(+0.49%)
Jun 27, 2019	41.72	42.66	41.63	42.48	9,355,850	+1.06(+2.55%)
Jun 26, 2019	40.88	41.64	40.81	41.43	10,544,259	+1.52(+3.81%)
Jun 25, 2019	40.17	40.59	39.83	39.91	10,136,547	-0.56(-1.39%)
Jun 24, 2019	40.79	40.81	40.16	40.47	11,567,901	-0.37(-0.91%)
Jun 21, 2019	40.78	41.07	40.51	40.84	12,724,292	-0.24(-0.58%)
Jun 20, 2019	41.58	41.82	40.88	41.08	9,081,484	+0.65(+1.60%)
Jun 19, 2019	40.58	40.73	40.16	40.43	9,817,534	+0.21(+0.52%)
Jun 18, 2019	38.91	40.50	38.82	40.22	11,877,396	+1.72(+4.47%)
Jun 17, 2019	39.08	39.17	38.25	38.50	13,099,736	-0.69(-1.77%)
Jun 14, 2019	38.94	39.44	38.56	39.20	8,094,427	-0.40(-1.01%)
Jun 13, 2019	39.56	39.95	39.12	39.59	7,339,527	+0.14(+0.36%)
Jun 12, 2019	40.54	40.58	39.32	39.45	10,581,966	-2.14(-5.14%)
Jun 11, 2019	41.74	42.35	41.48	41.59	11,083,449	+0.58(+1.41%)
Jun 10, 2019	39.93	41.39	39.73	41.01	10,152,093	+1.55(+3.93%)
Jun 07, 2019	39.55	39.81	39.05	39.46	6,722,950	+0.12(+0.31%)
Jun 06, 2019	38.54	39.44	38.49	39.34	8,522,269	+0.75(+1.95%)
Jun 05, 2019	38.79	39.14	38.18	38.59	10,670,008	+0.16(+0.42%)
Jun 04, 2019	37.57	38.64	37.34	38.43	14,872,012	+1.35(+3.64%)

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.