Indicators

Applied Materials (NQ: AMAT )

204.09 +6.18 (+3.12%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.84	31.11	30.36	30.86	10,286,202	+0.34(+1.11%)
Dec 28, 2018	29.85	31.17	29.85	30.53	13,835,721	+0.78(+2.63%)
Dec 27, 2018	28.49	29.76	28.39	29.74	11,536,375	+0.86(+2.97%)
Dec 26, 2018	27.70	28.91	27.14	28.88	14,134,764	+1.56(+5.69%)
Dec 24, 2018	28.28	28.58	27.30	27.33	11,100,760	-1.24(-4.36%)
Dec 21, 2018	29.12	30.01	28.52	28.57	26,390,042	-0.56(-1.91%)
Dec 20, 2018	30.07	30.40	29.02	29.13	17,091,438	-0.59(-2.00%)
Dec 19, 2018	30.86	31.83	29.56	29.72	15,549,523	-1.65(-5.26%)
Dec 18, 2018	31.18	32.34	31.01	31.37	14,192,168	+0.58(+1.87%)
Dec 17, 2018	30.66	31.83	30.65	30.80	12,907,544	+0.02(+0.06%)
Dec 14, 2018	31.29	31.59	30.76	30.78	11,480,513	-0.82(-2.60%)
Dec 13, 2018	32.48	32.51	31.61	31.60	9,903,777	-0.64(-1.99%)
Dec 12, 2018	32.61	32.99	32.01	32.24	12,613,661	+0.17(+0.53%)
Dec 11, 2018	32.77	33.35	32.01	32.07	13,893,484	-0.14(-0.44%)
Dec 10, 2018	31.71	32.34	31.53	32.21	10,965,845	+0.50(+1.58%)
Dec 07, 2018	32.48	32.83	31.67	31.71	16,586,805	-0.99(-3.03%)
Dec 06, 2018	32.65	32.88	32.03	32.70	17,968,846	-0.70(-2.09%)
Dec 04, 2018	35.82	35.88	33.14	33.40	23,053,524	-2.74(-7.59%)

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.