Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 20.06 20.25 19.95 20.07 15,452,682 -0.19(-0.92%)
Mar 30, 2015 20.44 20.54 20.12 20.26 21,761,844 -0.05(-0.26%)
Mar 27, 2015 20.02 20.42 19.85 20.31 22,647,490 +0.38(+1.92%)
Mar 26, 2015 19.79 20.35 19.39 19.93 38,973,220 -0.20(-0.99%)
Mar 25, 2015 21.24 21.31 20.02 20.13 28,931,408 -1.13(-5.31%)
Mar 24, 2015 21.35 21.58 21.21 21.26 13,303,316 -0.07(-0.31%)
Mar 23, 2015 21.47 21.76 21.31 21.32 12,859,702 -0.13(-0.62%)
Mar 20, 2015 21.56 21.63 21.44 21.46 19,499,466 +0.04(+0.17%)
Mar 19, 2015 21.68 21.68 21.32 21.42 10,902,261 -0.25(-1.17%)
Mar 18, 2015 21.41 21.71 20.91 21.68 25,875,012 +0.14(+0.66%)
Mar 17, 2015 21.71 21.79 21.48 21.53 14,582,559 -0.32(-1.49%)
Mar 16, 2015 21.65 21.88 21.51 21.86 14,550,954 +0.29(+1.36%)
Mar 13, 2015 21.33 21.64 21.29 21.56 16,675,980 +0.42(+1.98%)
Mar 12, 2015 20.76 21.15 20.67 21.15 16,087,133 +0.28(+1.34%)
Mar 11, 2015 21.03 21.20 20.85 20.87 18,254,050 -0.05(-0.23%)
Mar 10, 2015 21.30 21.39 20.89 20.91 13,064,425 -0.52(-2.41%)
Mar 09, 2015 21.17 21.52 21.17 21.43 11,155,976 +0.16(+0.75%)
Mar 06, 2015 21.45 21.54 21.04 21.27 20,283,524 -0.24(-1.12%)
Mar 05, 2015 21.61 21.66 21.41 21.51 11,294,311 -0.08(-0.37%)
Mar 04, 2015 21.74 21.78 21.31 21.59 13,993,461 -0.19(-0.88%)
Mar 03, 2015 22.65 22.66 21.75 21.78 21,346,392 -1.02(-4.47%)
Mar 02, 2015 22.19 22.81 22.19 22.80 19,212,148 +0.52(+2.32%)
Feb 27, 2015 22.13 22.46 22.01 22.28 14,944,251 +0.12(+0.56%)
Feb 26, 2015 22.28 22.28 21.75 22.16 23,989,954 -0.17(-0.76%)
Feb 25, 2015 22.45 22.59 22.16 22.33 13,199,694 -0.23(-1.03%)
Feb 24, 2015 22.23 22.59 22.14 22.56 15,034,995 +0.40(+1.81%)
Feb 23, 2015 22.28 22.46 22.02 22.16 15,964,711 -0.20(-0.88%)
Feb 20, 2015 22.17 22.75 22.06 22.36 26,479,074 +0.18(+0.80%)
Feb 19, 2015 21.36 22.59 21.36 22.18 32,850,498 +0.74(+3.44%)
Feb 18, 2015 21.44 21.56 21.26 21.44 12,848,171 -0.03(-0.12%)
Feb 17, 2015 21.34 21.63 21.25 21.47 14,555,686 +0.01(+0.04%)
Feb 13, 2015 21.41 21.46 21.46 21.46 14,589,785 +0.07(+0.33%)
Feb 12, 2015 20.95 21.54 20.89 21.39 22,369,932 -0.11(-0.49%)
Feb 11, 2015 21.50 21.57 21.25 21.49 16,819,780 -0.02(-0.08%)
Feb 10, 2015 21.00 21.54 20.80 21.51 12,574,560 +0.68(+3.28%)
Feb 09, 2015 21.26 21.31 20.80 20.83 13,227,267 -0.64(-2.99%)
Feb 06, 2015 21.32 21.86 21.20 21.47 19,074,936 +0.24(+1.15%)
Feb 05, 2015 20.93 21.31 20.70 21.23 14,907,865 +0.30(+1.44%)
Feb 04, 2015 20.78 21.12 20.77 20.93 16,520,799 +0.15(+0.72%)
Feb 03, 2015 20.26 20.79 20.23 20.77 13,331,785 +0.53(+2.60%)
Feb 02, 2015 20.31 20.38 19.75 20.25 15,974,289 +0.01(+0.07%)
Jan 30, 2015 20.72 20.85 20.19 20.23 14,758,225 -0.69(-3.30%)
Jan 29, 2015 20.70 21.01 20.43 20.93 9,615,989 +0.22(+1.05%)
Jan 28, 2015 21.07 21.44 20.69 20.71 12,239,351 -0.17(-0.83%)
Jan 27, 2015 21.14 21.25 20.73 20.88 15,154,166 -0.59(-2.76%)
Jan 26, 2015 21.36 21.53 21.09 21.47 8,790,661 +0.12(+0.54%)
Jan 23, 2015 21.72 21.72 21.23 21.36 14,920,904 -0.45(-2.07%)
Jan 22, 2015 21.53 21.82 21.06 21.81 14,158,929 +0.27(+1.23%)
Jan 21, 2015 21.04 21.70 20.94 21.55 14,794,575 +0.61(+2.92%)
Jan 20, 2015 20.89 21.06 20.65 20.93 15,448,083 +0.14(+0.68%)
Jan 16, 2015 20.56 20.83 20.27 20.79 18,888,174 +0.13(+0.62%)
Jan 15, 2015 20.88 21.01 20.59 20.66 29,943,440 +0.27(+1.33%)
Jan 14, 2015 20.38 20.66 20.24 20.39 24,781,940 -0.27(-1.33%)
Jan 13, 2015 21.17 21.51 20.56 20.67 16,276,227 -0.29(-1.39%)
Jan 12, 2015 21.50 21.51 20.84 20.96 14,201,811 -0.51(-2.39%)
Jan 09, 2015 21.35 21.56 21.17 21.47 9,862,355 +0.02(+0.10%)
Jan 08, 2015 20.99 21.55 20.97 21.45 18,847,122 +0.66(+3.20%)
Jan 07, 2015 20.70 20.85 20.46 20.79 17,733,538 +0.19(+0.92%)
Jan 06, 2015 21.38 21.53 20.58 20.60 22,219,678 -0.81(-3.77%)
Jan 05, 2015 21.93 22.06 21.39 21.40 12,890,436 -0.71(-3.21%)
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.