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 (%)
Feb 28, 2020 52.12 56.03 52.08 55.97 15,519,095 +1.08(+1.96%)
Feb 27, 2020 55.08 56.34 54.31 54.89 16,341,498 -2.71(-4.70%)
Feb 26, 2020 57.38 58.51 57.12 57.60 11,268,221 +0.91(+1.61%)
Feb 25, 2020 59.63 59.98 56.32 56.68 10,317,583 -2.14(-3.63%)
Feb 24, 2020 58.87 59.56 58.17 58.82 11,649,622 -3.07(-4.96%)
Feb 21, 2020 63.47 63.68 61.27 61.89 10,031,047 -2.05(-3.21%)
Feb 20, 2020 64.52 64.86 62.81 63.94 7,821,379 -0.97(-1.50%)
Feb 19, 2020 64.04 65.23 63.82 64.92 8,825,260 +2.17(+3.45%)
Feb 18, 2020 61.85 63.56 61.49 62.75 10,600,780 -1.43(-2.22%)
Feb 14, 2020 64.76 65.18 63.89 64.18 8,441,607 -0.50(-0.77%)
Feb 13, 2020 64.08 66.66 63.31 64.67 22,647,386 +1.92(+3.06%)
Feb 12, 2020 62.33 63.05 62.03 62.75 11,943,178 +0.88(+1.43%)
Feb 11, 2020 61.06 62.11 60.81 61.87 6,454,575 +1.47(+2.43%)
Feb 10, 2020 58.64 60.44 58.64 60.40 5,332,952 +1.16(+1.96%)
Feb 07, 2020 60.33 60.46 59.16 59.24 6,347,013 -1.42(-2.34%)
Feb 06, 2020 61.46 61.59 60.53 60.66 5,067,217 -0.59(-0.96%)
Feb 05, 2020 61.42 61.86 60.35 61.25 8,594,833 +0.76(+1.25%)
Feb 04, 2020 58.95 61.10 58.75 60.49 12,831,700 +3.16(+5.51%)
Feb 03, 2020 56.33 57.84 56.31 57.33 8,174,374 +1.66(+2.98%)
Jan 31, 2020 57.43 57.46 55.23 55.67 10,554,327 -2.17(-3.75%)
Jan 30, 2020 59.08 59.55 57.04 57.84 10,055,935 +0.41(+0.72%)
Jan 29, 2020 57.67 58.23 57.11 57.43 6,786,618 -0.36(-0.61%)
Jan 28, 2020 57.37 57.94 56.56 57.78 6,480,877 +1.09(+1.93%)
Jan 27, 2020 57.55 58.03 56.47 56.69 9,736,382 -2.83(-4.76%)
Jan 24, 2020 62.21 62.33 59.15 59.52 8,341,398 -1.81(-2.96%)
Jan 23, 2020 61.56 61.69 60.60 61.33 6,808,806 +0.00(+0.00%)
Jan 22, 2020 61.15 62.02 61.07 61.33 5,831,337 +0.66(+1.09%)
Jan 21, 2020 60.23 61.33 60.14 60.67 6,018,113 +0.34(+0.56%)
Jan 17, 2020 61.24 61.26 60.02 60.34 6,591,493 -0.35(-0.57%)
Jan 16, 2020 60.09 60.70 59.97 60.68 5,971,326 +1.23(+2.07%)
Jan 15, 2020 59.81 59.87 58.90 59.45 6,577,270 -0.40(-0.67%)
Jan 14, 2020 59.61 61.00 59.60 59.86 8,331,327 +0.52(+0.87%)
Jan 13, 2020 59.02 59.47 58.89 59.34 4,282,457 +0.33(+0.55%)
Jan 10, 2020 60.03 60.21 58.75 59.01 4,642,212 -0.48(-0.81%)
Jan 09, 2020 59.71 60.34 58.76 59.49 5,951,610 +0.37(+0.63%)
Jan 08, 2020 59.23 59.71 58.80 59.12 4,546,287 -0.04(-0.06%)
Jan 07, 2020 57.86 59.62 57.73 59.15 8,302,546 +1.66(+2.89%)
Jan 06, 2020 57.46 58.04 56.93 57.49 8,943,828 -1.27(-2.16%)
Jan 03, 2020 58.26 59.26 58.14 58.76 5,641,800 -0.95(-1.59%)
Jan 02, 2020 59.52 60.14 59.23 59.71 6,924,901 +1.11(+1.90%)
Dec 31, 2019 58.25 58.64 57.70 58.60 4,040,542 +0.11(+0.18%)
Dec 30, 2019 58.90 58.92 57.78 58.49 3,715,057 -0.23(-0.39%)
Dec 27, 2019 59.13 59.21 58.40 58.72 3,453,455 -0.13(-0.23%)
Dec 26, 2019 59.15 59.21 58.60 58.86 3,083,993 -0.18(-0.31%)
Dec 24, 2019 58.91 59.06 58.50 59.04 1,691,779 +0.40(+0.69%)
Dec 23, 2019 59.47 59.52 58.59 58.64 6,084,307 -0.70(-1.18%)
Dec 20, 2019 58.76 59.50 58.27 59.34 16,315,711 +1.09(+1.88%)
Dec 19, 2019 58.15 58.27 57.48 58.24 6,252,847 +0.28(+0.48%)
Dec 18, 2019 58.39 58.95 57.95 57.96 6,796,991 -0.39(-0.67%)
Dec 17, 2019 58.03 58.46 57.82 58.36 8,175,046 +0.80(+1.38%)
Dec 16, 2019 58.56 58.97 57.53 57.56 6,698,033 +0.09(+0.15%)
Dec 13, 2019 57.61 58.38 57.39 57.47 6,429,825 -0.47(-0.81%)
Dec 12, 2019 56.66 58.05 56.65 57.95 9,667,107 +1.27(+2.24%)
Dec 11, 2019 54.55 56.76 54.43 56.68 9,208,053 +2.32(+4.27%)
Dec 10, 2019 54.88 54.88 54.20 54.35 6,592,808 +0.02(+0.04%)
Dec 09, 2019 54.83 54.94 54.29 54.34 4,926,572 +0.00(+0.00%)
Dec 06, 2019 54.48 55.19 54.22 54.34 6,284,929 +0.73(+1.36%)
Dec 05, 2019 54.08 54.27 53.42 53.61 5,511,470 -0.24(-0.45%)
Dec 04, 2019 54.15 54.28 53.37 53.85 6,837,947 +0.72(+1.36%)
Dec 03, 2019 52.97 53.67 52.75 53.13 8,085,867 -1.31(-2.40%)
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.