Indicators

Applied Materials (NQ: AMAT )

214.03 -3.46 (-1.59%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	37.89	38.11	37.41	37.44	9,988,336	-0.66(-1.74%)
Apr 27, 2017	37.76	38.56	37.75	38.11	9,013,899	+0.57(+1.52%)
Apr 26, 2017	37.60	37.73	37.27	37.53	6,050,362	-0.07(-0.20%)
Apr 25, 2017	37.45	37.68	37.14	37.61	7,849,364	+0.32(+0.87%)
Apr 24, 2017	37.22	37.44	36.96	37.28	7,511,463	+0.60(+1.63%)
Apr 21, 2017	36.79	36.96	36.40	36.69	9,503,520	-0.09(-0.25%)
Apr 20, 2017	36.45	36.85	36.10	36.78	10,198,411	+0.59(+1.63%)
Apr 19, 2017	36.14	36.56	36.10	36.19	14,527,778	+1.11(+3.15%)
Apr 18, 2017	34.84	35.14	34.67	35.08	6,557,632	+0.03(+0.08%)
Apr 17, 2017	34.70	35.06	34.64	35.05	5,685,468	+0.46(+1.33%)
Apr 13, 2017	34.73	35.27	34.49	34.59	6,240,911	-0.23(-0.66%)
Apr 12, 2017	35.36	35.38	34.69	34.82	7,378,162	-0.40(-1.13%)
Apr 11, 2017	35.67	35.67	34.67	35.22	11,442,451	-0.61(-1.70%)
Apr 10, 2017	35.79	36.14	35.72	35.83	7,960,737	-0.06(-0.18%)
Apr 07, 2017	35.45	35.98	35.45	35.89	6,852,766	+0.32(+0.91%)
Apr 06, 2017	35.36	35.63	34.90	35.57	7,764,686	+0.18(+0.52%)
Apr 05, 2017	36.10	36.28	35.39	35.39	7,512,515	-0.57(-1.59%)
Apr 04, 2017	35.69	35.98	35.64	35.96	7,854,218	+0.10(+0.28%)

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.