Skip to main content

Applied Materials (NQ: AMAT )

186.14 -2.45 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 133.01 133.16 130.19 131.73 5,729,338 -0.90(-0.68%)
Aug 30, 2021 134.11 134.42 131.97 132.62 4,748,084 -0.49(-0.37%)
Aug 27, 2021 129.66 133.70 129.51 133.11 8,631,204 +3.96(+3.06%)
Aug 26, 2021 129.44 130.46 128.28 129.15 4,059,261 -0.32(-0.25%)
Aug 25, 2021 128.23 130.82 128.13 129.48 6,906,474 +1.59(+1.24%)
Aug 24, 2021 128.25 129.78 127.10 127.89 6,531,378 -0.06(-0.05%)
Aug 23, 2021 124.85 127.95 124.36 127.95 7,920,222 +4.17(+3.37%)
Aug 20, 2021 126.87 128.43 121.87 123.77 14,087,356 -1.95(-1.55%)
Aug 19, 2021 122.82 126.49 121.90 125.72 9,239,329 +1.78(+1.44%)
Aug 18, 2021 125.34 128.09 123.75 123.94 6,946,685 -1.39(-1.11%)
Aug 17, 2021 126.54 127.31 123.29 125.33 8,435,309 -2.81(-2.19%)
Aug 16, 2021 125.94 128.49 125.62 128.14 10,701,772 +1.74(+1.38%)
Aug 13, 2021 125.65 126.92 125.11 126.40 9,056,515 +0.66(+0.53%)
Aug 12, 2021 128.44 128.46 124.25 125.74 13,634,186 -5.45(-4.15%)
Aug 11, 2021 134.78 134.85 129.03 131.19 9,895,585 -3.15(-2.35%)
Aug 10, 2021 139.05 139.15 131.65 134.34 6,577,622 -3.83(-2.77%)
Aug 09, 2021 139.62 139.82 137.64 138.17 4,137,972 -0.63(-0.46%)
Aug 06, 2021 137.90 139.30 137.77 138.81 3,950,059 +0.36(+0.26%)
Aug 05, 2021 139.56 140.00 137.35 138.44 4,398,986 -0.43(-0.31%)
Aug 04, 2021 139.15 140.80 137.99 138.87 5,585,033 +0.54(+0.39%)
Aug 03, 2021 138.70 139.50 136.46 138.33 5,742,331 +0.15(+0.11%)
Aug 02, 2021 137.24 141.34 137.09 138.18 10,511,465 +2.02(+1.49%)
Jul 30, 2021 132.82 137.59 132.79 136.16 8,793,388 +2.36(+1.77%)
Jul 29, 2021 131.76 134.14 129.91 133.79 5,528,654 +0.28(+0.21%)
Jul 28, 2021 131.97 134.16 131.36 133.51 5,180,399 +2.25(+1.71%)
Jul 27, 2021 133.92 133.92 128.03 131.26 6,519,257 -3.48(-2.58%)
Jul 26, 2021 134.50 136.11 133.74 134.75 4,766,958 +0.05(+0.04%)
Jul 23, 2021 134.23 135.25 132.85 134.70 4,466,066 +1.22(+0.91%)
Jul 22, 2021 133.31 135.01 132.69 133.48 5,716,954 -0.80(-0.59%)
Jul 21, 2021 129.24 134.54 128.96 134.28 6,650,414 +5.87(+4.57%)
Jul 20, 2021 125.72 129.53 124.36 128.41 7,622,850 +3.26(+2.60%)
Jul 19, 2021 121.37 125.25 120.54 125.15 9,180,761 +0.43(+0.34%)
Jul 16, 2021 130.39 130.96 124.47 124.72 8,417,458 -4.88(-3.77%)
Jul 15, 2021 131.34 132.27 128.05 129.61 7,252,510 -2.38(-1.81%)
Jul 14, 2021 134.47 136.11 131.76 131.99 6,147,277 -0.62(-0.47%)
Jul 13, 2021 132.33 133.28 131.12 132.62 5,726,894 -0.50(-0.37%)
Jul 12, 2021 132.32 133.34 131.04 133.11 5,609,734 +1.85(+1.41%)
Jul 09, 2021 129.81 131.73 128.53 131.26 5,922,536 +2.31(+1.79%)
Jul 08, 2021 128.09 130.77 126.25 128.96 7,985,858 -2.28(-1.73%)
Jul 07, 2021 134.78 135.00 130.41 131.23 6,121,340 -1.86(-1.40%)
Jul 06, 2021 135.53 137.31 131.19 133.09 7,636,717 -1.34(-1.00%)
Jul 02, 2021 136.16 136.73 133.81 134.44 5,446,526 +0.21(+0.15%)
Jul 01, 2021 137.88 138.36 133.88 134.23 7,905,299 -4.33(-3.12%)
Jun 30, 2021 138.16 138.79 136.29 138.56 6,127,747 +0.47(+0.34%)
Jun 29, 2021 136.66 138.94 136.61 138.09 5,487,020 +0.90(+0.66%)
Jun 28, 2021 135.04 137.61 134.21 137.19 7,176,714 +4.67(+3.52%)
Jun 25, 2021 134.97 135.46 131.73 132.52 7,478,314 -2.01(-1.50%)
Jun 24, 2021 133.31 134.74 133.03 134.53 6,546,198 +2.69(+2.04%)
Jun 23, 2021 130.68 132.54 130.66 131.85 6,502,432 +2.00(+1.54%)
Jun 22, 2021 129.24 130.82 128.05 129.84 5,837,955 +0.38(+0.29%)
Jun 21, 2021 127.65 129.98 126.80 129.46 6,149,115 +1.77(+1.39%)
Jun 18, 2021 131.60 132.59 127.11 127.69 13,625,722 -5.92(-4.43%)
Jun 17, 2021 132.87 134.91 131.41 133.61 7,901,814 +0.32(+0.24%)
Jun 16, 2021 135.75 136.51 132.37 133.29 8,248,793 -1.61(-1.20%)
Jun 15, 2021 135.38 136.82 134.47 134.90 6,225,586 -0.38(-0.28%)
Jun 14, 2021 133.11 135.79 132.09 135.28 6,227,777 +2.15(+1.61%)
Jun 11, 2021 133.24 133.45 131.59 133.13 6,246,114 -0.33(-0.25%)
Jun 10, 2021 132.21 134.45 131.65 133.46 6,333,004 +2.44(+1.86%)
Jun 09, 2021 133.16 133.76 130.94 131.02 7,073,888 -1.18(-0.89%)
Jun 08, 2021 136.56 136.96 131.59 132.20 8,349,151 -3.03(-2.24%)
Jun 07, 2021 135.70 135.93 134.47 135.22 6,105,966 -0.86(-0.63%)
Jun 04, 2021 134.02 137.05 133.91 136.08 6,847,359 +3.38(+2.54%)
Jun 03, 2021 133.70 134.31 131.45 132.70 8,418,898 -2.56(-1.89%)
Jun 02, 2021 134.33 136.58 133.23 135.26 6,578,138 +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.