Skip to main content

Applied Materials (NQ: AMAT )

196.90 +10.76 (+5.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 132.99 133.13 130.16 131.70 5,730,453 -0.90(-0.68%)
Aug 30, 2021 134.08 134.39 131.95 132.60 4,749,008 -0.49(-0.37%)
Aug 27, 2021 129.64 133.67 129.49 133.09 8,632,884 +3.96(+3.06%)
Aug 26, 2021 129.41 130.44 128.25 129.13 4,060,051 -0.32(-0.25%)
Aug 25, 2021 128.20 130.80 128.11 129.45 6,907,818 +1.59(+1.24%)
Aug 24, 2021 128.22 129.76 127.07 127.86 6,532,649 -0.06(-0.05%)
Aug 23, 2021 124.83 127.93 124.33 127.92 7,921,763 +4.17(+3.37%)
Aug 20, 2021 126.84 128.41 121.85 123.75 14,090,098 -1.95(-1.55%)
Aug 19, 2021 122.79 126.46 121.88 125.69 9,241,128 +1.78(+1.44%)
Aug 18, 2021 125.31 128.07 123.73 123.91 6,948,037 -1.39(-1.11%)
Aug 17, 2021 126.52 127.29 123.27 125.30 8,436,951 -2.81(-2.19%)
Aug 16, 2021 125.92 128.47 125.60 128.12 10,703,855 +1.74(+1.38%)
Aug 13, 2021 125.62 126.90 125.09 126.37 9,058,278 +0.66(+0.53%)
Aug 12, 2021 128.42 128.44 124.22 125.71 13,636,840 -5.45(-4.15%)
Aug 11, 2021 134.75 134.83 129.00 131.16 9,897,511 -3.15(-2.35%)
Aug 10, 2021 139.02 139.12 131.63 134.31 6,578,902 -3.83(-2.77%)
Aug 09, 2021 139.59 139.79 137.61 138.15 4,138,777 -0.63(-0.46%)
Aug 06, 2021 137.87 139.27 137.75 138.78 3,950,827 +0.36(+0.26%)
Aug 05, 2021 139.54 139.97 137.33 138.42 4,399,842 -0.43(-0.31%)
Aug 04, 2021 139.12 140.77 137.96 138.85 5,586,120 +0.55(+0.39%)
Aug 03, 2021 138.67 139.47 136.43 138.30 5,743,449 +0.15(+0.11%)
Aug 02, 2021 137.21 141.31 137.07 138.16 10,513,511 +2.02(+1.49%)
Jul 30, 2021 132.79 137.56 132.77 136.13 8,795,099 +2.36(+1.77%)
Jul 29, 2021 131.73 134.12 129.89 133.77 5,529,730 +0.28(+0.21%)
Jul 28, 2021 131.95 134.14 131.34 133.49 5,181,408 +2.25(+1.71%)
Jul 27, 2021 133.89 133.89 128.01 131.24 6,520,526 -3.48(-2.59%)
Jul 26, 2021 134.48 136.08 133.71 134.72 4,767,886 +0.05(+0.04%)
Jul 23, 2021 134.21 135.23 132.82 134.67 4,466,935 +1.22(+0.91%)
Jul 22, 2021 133.28 134.98 132.67 133.46 5,718,067 -0.80(-0.59%)
Jul 21, 2021 129.22 134.52 128.93 134.25 6,651,708 +5.87(+4.57%)
Jul 20, 2021 125.69 129.50 124.33 128.39 7,624,333 +3.26(+2.60%)
Jul 19, 2021 121.34 125.23 120.52 125.13 9,182,548 +0.43(+0.34%)
Jul 16, 2021 130.36 130.94 124.45 124.70 8,419,097 -4.88(-3.77%)
Jul 15, 2021 131.32 132.24 128.03 129.58 7,253,922 -2.38(-1.81%)
Jul 14, 2021 134.44 136.08 131.73 131.97 6,148,474 -0.62(-0.47%)
Jul 13, 2021 132.31 133.25 131.09 132.59 5,728,008 -0.50(-0.37%)
Jul 12, 2021 132.30 133.31 131.01 133.09 5,610,825 +1.85(+1.41%)
Jul 09, 2021 129.79 131.71 128.50 131.24 5,923,689 +2.31(+1.79%)
Jul 08, 2021 128.07 130.74 126.23 128.93 7,987,412 -2.28(-1.74%)
Jul 07, 2021 134.75 134.97 130.38 131.21 6,122,532 -1.86(-1.40%)
Jul 06, 2021 135.50 137.28 131.16 133.07 7,638,204 -1.34(-1.00%)
Jul 02, 2021 136.13 136.71 133.79 134.41 5,447,586 +0.20(+0.15%)
Jul 01, 2021 137.85 138.33 133.85 134.21 7,906,838 -4.33(-3.13%)
Jun 30, 2021 138.14 138.77 136.27 138.53 6,128,940 +0.47(+0.34%)
Jun 29, 2021 136.64 138.91 136.58 138.07 5,488,088 +0.91(+0.66%)
Jun 28, 2021 135.01 137.58 134.19 137.16 7,178,111 +4.67(+3.52%)
Jun 25, 2021 134.94 135.43 131.71 132.49 7,479,769 -2.01(-1.50%)
Jun 24, 2021 133.28 134.71 133.00 134.51 6,547,472 +2.69(+2.04%)
Jun 23, 2021 130.65 132.51 130.63 131.82 6,503,698 +2.00(+1.54%)
Jun 22, 2021 129.22 130.79 128.03 129.82 5,839,092 +0.38(+0.29%)
Jun 21, 2021 127.63 129.95 126.78 129.44 6,150,312 +1.77(+1.39%)
Jun 18, 2021 131.58 132.56 127.08 127.67 13,628,374 -5.91(-4.43%)
Jun 17, 2021 132.84 134.89 131.38 133.58 7,903,352 +0.32(+0.24%)
Jun 16, 2021 135.72 136.48 132.35 133.26 8,250,399 -1.62(-1.20%)
Jun 15, 2021 135.35 136.79 134.45 134.88 6,226,798 -0.38(-0.28%)
Jun 14, 2021 133.09 135.76 132.06 135.26 6,228,990 +2.15(+1.62%)
Jun 11, 2021 133.21 133.43 131.56 133.11 6,247,329 -0.33(-0.25%)
Jun 10, 2021 132.18 134.42 131.63 133.44 6,334,237 +2.44(+1.86%)
Jun 09, 2021 133.13 133.74 130.92 131.00 7,075,265 -1.18(-0.89%)
Jun 08, 2021 136.53 136.93 131.57 132.17 8,350,776 -3.03(-2.24%)
Jun 07, 2021 135.67 135.90 134.44 135.20 6,107,154 -0.86(-0.63%)
Jun 04, 2021 133.99 137.03 133.88 136.05 6,848,691 +3.38(+2.54%)
Jun 03, 2021 133.67 134.28 131.42 132.68 8,420,537 -2.56(-1.89%)
Jun 02, 2021 134.30 136.55 133.20 135.24 6,579,418 +0.78(+0.58%)
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.