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, 2021 126.72 132.11 125.77 130.26 19,057,426 +6.67(+5.40%)
Mar 30, 2021 121.77 124.70 120.76 123.59 8,173,868 +1.02(+0.84%)
Mar 29, 2021 123.86 124.63 120.38 122.56 10,809,725 -2.86(-2.28%)
Mar 26, 2021 116.68 125.75 116.19 125.42 14,397,091 +8.70(+7.45%)
Mar 25, 2021 115.79 117.47 113.31 116.72 10,643,280 -1.34(-1.14%)
Mar 24, 2021 119.58 122.65 117.41 118.07 20,767,866 +4.60(+4.06%)
Mar 23, 2021 116.90 117.19 112.67 113.47 8,467,728 -2.88(-2.47%)
Mar 22, 2021 114.66 118.44 114.04 116.34 11,606,603 +4.36(+3.89%)
Mar 19, 2021 111.64 114.13 109.33 111.99 13,379,329 +0.56(+0.51%)
Mar 18, 2021 114.91 115.81 111.25 111.42 9,275,565 -5.48(-4.69%)
Mar 17, 2021 113.28 118.11 112.03 116.90 8,555,441 +1.37(+1.18%)
Mar 16, 2021 114.10 118.24 114.00 115.53 10,645,659 +3.53(+3.15%)
Mar 15, 2021 111.76 112.54 110.27 112.01 7,248,108 +0.58(+0.52%)
Mar 12, 2021 111.68 113.54 110.50 111.43 7,616,553 -2.83(-2.47%)
Mar 11, 2021 114.33 114.90 112.75 114.26 7,911,664 +4.40(+4.00%)
Mar 10, 2021 113.09 113.58 109.76 109.86 9,043,324 -1.50(-1.35%)
Mar 09, 2021 107.50 112.07 106.67 111.36 12,346,223 +8.33(+8.08%)
Mar 08, 2021 109.98 111.27 102.86 103.04 12,395,183 -7.58(-6.85%)
Mar 05, 2021 108.80 111.48 103.01 110.61 10,218,346 +5.08(+4.81%)
Mar 04, 2021 112.45 113.58 104.45 105.53 12,728,420 -7.02(-6.24%)
Mar 03, 2021 115.32 116.85 112.22 112.55 7,432,217 -2.01(-1.75%)
Mar 02, 2021 118.79 118.86 114.31 114.56 6,665,569 -4.63(-3.89%)
Mar 01, 2021 118.15 119.42 116.47 119.19 7,182,699 +3.96(+3.44%)
Feb 26, 2021 113.61 117.24 110.60 115.23 11,924,840 +4.15(+3.74%)
Feb 25, 2021 118.14 118.19 110.76 111.08 11,633,283 -8.66(-7.23%)
Feb 24, 2021 112.17 119.94 111.56 119.74 10,349,197 +6.72(+5.94%)
Feb 23, 2021 109.76 114.64 107.72 113.02 9,643,828 +0.89(+0.79%)
Feb 22, 2021 114.80 116.65 111.54 112.13 8,061,041 -4.12(-3.54%)
Feb 19, 2021 118.34 121.16 115.71 116.25 21,635,338 +5.87(+5.32%)
Feb 18, 2021 110.94 112.52 109.42 110.38 8,409,137 -2.22(-1.97%)
Feb 17, 2021 113.33 113.92 109.08 112.60 7,427,618 -2.57(-2.23%)
Feb 16, 2021 115.33 117.88 114.53 115.17 9,511,004 +1.61(+1.41%)
Feb 12, 2021 109.96 114.66 108.69 113.56 8,382,600 +3.60(+3.27%)
Feb 11, 2021 104.54 111.23 104.41 109.96 12,471,882 +6.93(+6.72%)
Feb 10, 2021 104.07 105.29 102.21 103.04 5,134,783 +0.49(+0.47%)
Feb 09, 2021 103.36 104.48 101.97 102.55 5,926,671 -0.79(-0.76%)
Feb 08, 2021 99.11 103.40 99.03 103.34 6,800,962 +5.33(+5.44%)
Feb 05, 2021 102.04 102.37 97.98 98.00 6,524,482 -2.46(-2.45%)
Feb 04, 2021 97.52 100.94 97.52 100.47 6,530,126 +3.28(+3.37%)
Feb 03, 2021 101.52 101.61 97.14 97.19 5,544,910 -3.62(-3.59%)
Feb 02, 2021 100.22 101.15 99.04 100.81 5,247,819 +2.32(+2.35%)
Feb 01, 2021 96.58 99.41 95.06 98.49 9,330,419 +4.41(+4.69%)
Jan 29, 2021 97.25 97.76 93.49 94.08 8,162,692 -4.35(-4.42%)
Jan 28, 2021 98.47 100.57 97.28 98.43 7,635,960 +2.50(+2.61%)
Jan 27, 2021 99.36 101.26 95.45 95.93 10,047,175 -6.76(-6.59%)
Jan 26, 2021 105.93 105.97 102.44 102.69 6,191,089 -2.52(-2.40%)
Jan 25, 2021 104.62 107.14 104.12 105.22 8,670,442 +1.74(+1.68%)
Jan 22, 2021 105.15 106.81 103.40 103.47 6,378,972 -1.60(-1.52%)
Jan 21, 2021 106.18 106.34 103.42 105.07 7,469,839 +0.13(+0.12%)
Jan 20, 2021 107.15 107.90 102.33 104.94 10,193,264 -1.34(-1.26%)
Jan 19, 2021 102.28 106.64 101.59 106.29 9,618,633 +5.92(+5.90%)
Jan 15, 2021 102.33 102.59 98.43 100.37 9,229,143 -2.59(-2.51%)
Jan 14, 2021 100.07 103.74 99.94 102.96 11,981,418 +7.54(+7.90%)
Jan 13, 2021 97.79 97.79 95.33 95.42 5,454,320 -1.91(-1.96%)
Jan 12, 2021 95.88 98.16 95.56 97.32 7,381,302 +1.99(+2.09%)
Jan 11, 2021 92.08 95.66 91.65 95.33 8,588,201 +2.34(+2.51%)
Jan 08, 2021 93.70 95.17 92.33 92.99 9,309,810 +0.97(+1.06%)
Jan 07, 2021 89.65 92.51 89.52 92.02 9,023,450 +3.63(+4.11%)
Jan 06, 2021 85.92 89.43 85.91 88.39 10,086,700 +1.20(+1.37%)
Jan 05, 2021 84.08 87.21 84.08 87.19 7,177,850 +2.66(+3.14%)
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.