Skip to main content

Applied Materials (NQ: AMAT )

208.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 45.43 45.54 43.49 44.13 11,491,115 -1.43(-3.13%)
Mar 30, 2020 43.73 45.76 43.66 45.56 8,138,551 +2.17(+4.99%)
Mar 27, 2020 45.95 46.36 43.19 43.39 11,029,918 -4.00(-8.43%)
Mar 26, 2020 44.53 47.57 43.67 47.39 12,319,913 +4.31(+9.99%)
Mar 25, 2020 43.28 46.45 42.16 43.08 11,990,791 -0.39(-0.91%)
Mar 24, 2020 42.61 44.54 41.45 43.48 16,960,706 +4.79(+12.37%)
Mar 23, 2020 37.22 40.01 36.52 38.69 15,704,719 +2.10(+5.74%)
Mar 20, 2020 39.96 41.67 36.41 36.59 14,500,614 -2.12(-5.47%)
Mar 19, 2020 37.26 40.52 35.50 38.71 13,563,433 +0.97(+2.58%)
Mar 18, 2020 39.08 40.22 35.29 37.74 19,586,152 -5.47(-12.66%)
Mar 17, 2020 40.22 44.38 38.31 43.21 16,984,070 +4.17(+10.68%)
Mar 16, 2020 42.43 44.98 38.92 39.04 14,284,237 -9.98(-20.36%)
Mar 13, 2020 46.88 49.35 43.68 49.02 16,132,765 +5.57(+12.81%)
Mar 12, 2020 46.99 48.51 43.44 43.45 18,729,650 -7.11(-14.06%)
Mar 11, 2020 52.28 52.97 49.52 50.56 13,472,655 -3.54(-6.55%)
Mar 10, 2020 52.40 54.10 50.63 54.10 10,492,901 +3.95(+7.87%)
Mar 09, 2020 50.87 53.29 50.09 50.15 10,694,863 -5.51(-9.90%)
Mar 06, 2020 54.90 56.33 54.18 55.66 9,300,904 -1.29(-2.27%)
Mar 05, 2020 56.41 58.22 56.12 56.95 10,216,833 -1.34(-2.30%)
Mar 04, 2020 57.25 58.42 56.13 58.29 8,224,632 +2.39(+4.27%)
Mar 03, 2020 57.76 59.12 55.44 55.90 14,569,429 -2.04(-3.52%)
Mar 02, 2020 56.54 57.98 54.90 57.95 11,204,468 +1.96(+3.51%)
Feb 28, 2020 52.13 56.04 52.09 55.98 15,516,075 +1.08(+1.96%)
Feb 27, 2020 55.10 56.35 54.32 54.90 16,338,319 -2.71(-4.70%)
Feb 26, 2020 57.39 58.52 57.13 57.61 11,266,029 +0.91(+1.61%)
Feb 25, 2020 59.64 59.99 56.33 56.69 10,315,576 -2.14(-3.63%)
Feb 24, 2020 58.88 59.57 58.18 58.83 11,647,356 -3.07(-4.96%)
Feb 21, 2020 63.48 63.70 61.28 61.91 10,029,096 -2.05(-3.21%)
Feb 20, 2020 64.53 64.87 62.82 63.96 7,819,857 -0.97(-1.50%)
Feb 19, 2020 64.05 65.24 63.83 64.93 8,823,543 +2.17(+3.45%)
Feb 18, 2020 61.87 63.57 61.50 62.76 10,598,717 -1.43(-2.22%)
Feb 14, 2020 64.77 65.20 63.90 64.19 8,439,965 -0.50(-0.77%)
Feb 13, 2020 64.09 66.67 63.32 64.69 22,642,980 +1.92(+3.06%)
Feb 12, 2020 62.34 63.06 62.05 62.77 11,940,854 +0.88(+1.43%)
Feb 11, 2020 61.07 62.12 60.82 61.88 6,453,319 +1.47(+2.43%)
Feb 10, 2020 58.65 60.45 58.65 60.41 5,331,914 +1.16(+1.96%)
Feb 07, 2020 60.34 60.47 59.18 59.25 6,345,778 -1.42(-2.34%)
Feb 06, 2020 61.47 61.61 60.54 60.67 5,066,231 -0.59(-0.96%)
Feb 05, 2020 61.43 61.87 60.37 61.26 8,593,161 +0.76(+1.25%)
Feb 04, 2020 58.96 61.12 58.76 60.50 12,829,204 +3.16(+5.51%)
Feb 03, 2020 56.34 57.85 56.32 57.34 8,172,784 +1.66(+2.98%)
Jan 31, 2020 57.44 57.47 55.24 55.68 10,552,273 -2.17(-3.75%)
Jan 30, 2020 59.09 59.56 57.05 57.85 10,053,978 +0.41(+0.72%)
Jan 29, 2020 57.68 58.24 57.12 57.44 6,785,298 -0.36(-0.61%)
Jan 28, 2020 57.38 57.95 56.57 57.79 6,479,616 +1.09(+1.93%)
Jan 27, 2020 57.56 58.04 56.48 56.70 9,734,488 -2.83(-4.76%)
Jan 24, 2020 62.22 62.34 59.16 59.53 8,339,775 -1.81(-2.96%)
Jan 23, 2020 61.58 61.70 60.62 61.35 6,807,481 +0.00(+0.00%)
Jan 22, 2020 61.16 62.03 61.09 61.35 5,830,202 +0.66(+1.09%)
Jan 21, 2020 60.24 61.35 60.16 60.68 6,016,942 +0.34(+0.56%)
Jan 17, 2020 61.25 61.27 60.04 60.35 6,590,211 -0.35(-0.57%)
Jan 16, 2020 60.10 60.71 59.98 60.69 5,970,164 +1.23(+2.07%)
Jan 15, 2020 59.82 59.89 58.91 59.46 6,575,990 -0.40(-0.67%)
Jan 14, 2020 59.62 61.01 59.61 59.87 8,329,706 +0.52(+0.87%)
Jan 13, 2020 59.03 59.48 58.90 59.35 4,281,624 +0.33(+0.55%)
Jan 10, 2020 60.04 60.22 58.76 59.02 4,641,309 -0.48(-0.81%)
Jan 09, 2020 59.72 60.35 58.77 59.50 5,950,453 +0.37(+0.63%)
Jan 08, 2020 59.24 59.72 58.81 59.13 4,545,403 -0.04(-0.06%)
Jan 07, 2020 57.87 59.63 57.75 59.17 8,300,931 +1.66(+2.89%)
Jan 06, 2020 57.47 58.05 56.94 57.51 8,942,088 -1.27(-2.16%)
Jan 03, 2020 58.27 59.27 58.15 58.77 5,640,703 -0.95(-1.59%)
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.