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, 2022 133.63 134.85 129.26 129.40 8,630,482 -3.93(-2.95%)
Mar 30, 2022 138.13 138.73 132.62 133.33 6,505,402 -5.54(-3.99%)
Mar 29, 2022 137.53 139.43 136.38 138.87 6,276,462 +3.71(+2.75%)
Mar 28, 2022 132.63 135.25 131.27 135.16 5,299,836 +0.54(+0.40%)
Mar 25, 2022 136.11 136.46 132.35 134.62 6,189,053 -1.45(-1.07%)
Mar 24, 2022 130.59 136.13 128.94 136.07 7,758,622 +7.04(+5.46%)
Mar 23, 2022 131.18 132.64 128.81 129.03 5,558,542 -3.99(-3.00%)
Mar 22, 2022 131.56 134.84 131.42 133.02 5,112,201 +1.26(+0.95%)
Mar 21, 2022 131.66 132.92 129.52 131.76 6,321,364 -0.92(-0.70%)
Mar 18, 2022 128.23 133.28 127.39 132.68 11,729,802 +3.09(+2.39%)
Mar 17, 2022 126.97 129.85 125.98 129.59 6,905,259 +1.48(+1.16%)
Mar 16, 2022 125.00 128.36 122.82 128.11 9,846,724 +5.96(+4.88%)
Mar 15, 2022 119.51 122.68 117.68 122.15 7,000,171 +4.20(+3.56%)
Mar 14, 2022 121.49 122.45 116.94 117.95 6,856,774 -3.45(-2.84%)
Mar 11, 2022 127.64 127.64 121.13 121.39 6,127,391 -1.31(-1.06%)
Mar 10, 2022 123.43 123.71 120.45 122.70 5,705,478 -3.58(-2.84%)
Mar 09, 2022 125.38 127.48 123.91 126.28 7,763,416 +4.39(+3.60%)
Mar 08, 2022 117.61 125.55 116.02 121.89 10,699,906 +4.84(+4.13%)
Mar 07, 2022 125.24 125.72 116.94 117.05 9,373,915 -6.40(-5.18%)
Mar 04, 2022 126.05 127.20 121.86 123.45 7,229,545 -4.81(-3.75%)
Mar 03, 2022 132.66 132.66 127.21 128.26 5,544,017 -2.49(-1.91%)
Mar 02, 2022 127.64 132.03 127.29 130.76 7,137,021 +3.50(+2.75%)
Mar 01, 2022 131.31 132.60 125.76 127.25 9,379,816 -4.51(-3.42%)
Feb 28, 2022 131.39 134.57 129.71 131.76 7,563,645 -1.49(-1.12%)
Feb 25, 2022 130.94 133.66 130.48 133.25 7,928,610 +2.26(+1.72%)
Feb 24, 2022 120.84 131.20 120.45 130.99 8,654,203 +5.46(+4.35%)
Feb 23, 2022 129.56 131.78 125.30 125.53 8,564,232 -2.36(-1.84%)
Feb 22, 2022 127.58 132.70 126.16 127.89 7,807,699 -2.80(-2.14%)
Feb 18, 2022 130.69 0 -3.06(-2.29%)
Feb 17, 2022 139.98 140.92 132.06 133.75 12,119,367 -4.40(-3.18%)
Feb 16, 2022 135.72 138.88 134.17 138.15 8,126,515 +1.10(+0.80%)
Feb 15, 2022 132.00 137.58 131.61 137.05 9,250,282 +7.82(+6.05%)
Feb 14, 2022 129.73 131.72 127.10 129.23 9,555,189 -0.62(-0.48%)
Feb 11, 2022 136.77 137.76 128.66 129.85 9,665,911 -7.13(-5.21%)
Feb 10, 2022 137.00 142.26 136.24 136.98 8,695,339 -4.34(-3.07%)
Feb 09, 2022 138.83 142.09 136.71 141.32 7,806,922 +5.34(+3.93%)
Feb 08, 2022 132.15 136.42 130.84 135.98 6,793,250 +2.57(+1.92%)
Feb 07, 2022 133.05 135.53 132.50 133.41 7,401,002 +0.55(+0.41%)
Feb 04, 2022 131.66 134.02 129.31 132.87 8,687,674 -0.92(-0.69%)
Feb 03, 2022 135.43 132.41 133.79 10,240,496 -4.16(-3.02%)
Feb 02, 2022 137.89 138.58 134.47 137.95 8,292,513 +2.11(+1.55%)
Feb 01, 2022 135.47 136.50 130.71 135.84 8,303,185 +6.04(+4.65%)
Jan 28, 2022 127.02 129.86 121.38 129.81 13,563,644 +2.25(+1.77%)
Jan 27, 2022 131.56 132.75 126.72 127.55 13,814,839 -5.32(-4.01%)
Jan 26, 2022 134.96 138.76 130.19 132.88 12,066,586 -0.22(-0.16%)
Jan 25, 2022 132.11 133.69 128.75 133.09 12,022,087 -3.42(-2.51%)
Jan 24, 2022 128.89 136.66 127.10 136.51 13,473,630 +4.15(+3.13%)
Jan 21, 2022 134.78 139.07 131.96 132.37 12,660,705 -4.01(-2.94%)
Jan 20, 2022 142.78 144.38 135.80 136.37 10,783,280 -3.84(-2.74%)
Jan 19, 2022 151.35 152.71 140.07 140.22 13,180,727 -9.10(-6.10%)
Jan 18, 2022 162.06 162.58 148.68 149.32 12,669,900 -14.35(-8.77%)
Jan 14, 2022 163.67 0 +9.62(+6.25%)
Jan 13, 2022 160.73 163.21 153.38 154.04 12,803,457 -2.32(-1.48%)
Jan 12, 2022 151.64 156.56 151.54 156.37 10,593,859 +6.96(+4.66%)
Jan 11, 2022 145.42 149.62 143.35 149.41 6,967,361 +2.80(+1.91%)
Jan 10, 2022 144.77 146.91 140.41 146.61 9,875,431 -1.20(-0.81%)
Jan 07, 2022 152.01 154.24 147.63 147.80 6,464,725 -5.42(-3.54%)
Jan 06, 2022 150.22 154.26 148.81 153.22 6,707,531 +2.55(+1.69%)
Jan 05, 2022 154.89 155.72 150.44 150.67 6,975,263 -4.53(-2.92%)
Jan 04, 2022 156.80 158.61 151.43 155.20 7,085,890 -1.54(-0.98%)
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.