Applied Materials (NQ: AMAT )

141.92 USD +0.81 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 139.41 142.37 139.16 141.92 3,729,877 +0.81(+0.57%)
Sep 23, 2021 139.33 142.15 138.71 141.11 5,620,206 +3.01(+2.18%)
Sep 22, 2021 136.19 138.80 135.55 138.10 6,343,954 +2.92(+2.16%)
Sep 21, 2021 137.13 137.24 133.45 135.18 5,781,837 -0.36(-0.27%)
Sep 20, 2021 136.56 136.69 133.55 135.54 8,820,790 -5.26(-3.74%)
Sep 17, 2021 143.00 143.00 139.38 140.80 10,884,351 -3.29(-2.28%)
Sep 16, 2021 140.36 144.63 139.17 144.09 8,465,833 +2.86(+2.03%)
Sep 15, 2021 139.99 141.34 137.44 141.23 6,102,610 +1.09(+0.78%)
Sep 14, 2021 138.11 141.80 137.91 140.14 8,072,778 +0.70(+0.50%)
Sep 13, 2021 138.72 141.30 137.56 139.44 8,504,779 +2.60(+1.90%)
Sep 10, 2021 138.28 140.80 136.63 136.84 9,060,734 +1.84(+1.36%)
Sep 09, 2021 133.03 135.85 132.91 135.00 6,807,591 +1.44(+1.08%)
Sep 08, 2021 135.70 135.94 131.75 133.56 7,438,883 -2.93(-2.15%)
Sep 07, 2021 136.65 137.17 133.75 136.49 5,550,799 +0.66(+0.49%)
Sep 03, 2021 133.84 136.43 133.35 135.83 4,838,200 +1.38(+1.03%)
Sep 02, 2021 134.73 135.95 133.88 134.45 5,142,533 +0.99(+0.74%)
Sep 01, 2021 135.68 136.04 133.24 133.46 6,259,955 -1.67(-1.24%)
Aug 31, 2021 136.45 136.60 133.55 135.13 5,585,099 -0.92(-0.68%)
Aug 30, 2021 137.57 137.89 135.38 136.05 4,628,548 -0.50(-0.37%)
Aug 27, 2021 133.01 137.15 132.86 136.55 8,413,908 +4.06(+3.06%)
Aug 26, 2021 132.78 133.83 131.59 132.49 3,957,067 -0.33(-0.25%)
Aug 25, 2021 131.54 134.20 131.44 132.82 6,732,599 +1.39(+1.06%)
Aug 24, 2021 131.80 133.38 130.62 131.43 6,355,320 -0.06(-0.05%)
Aug 23, 2021 128.31 131.50 127.80 131.49 7,706,726 +4.29(+3.37%)
Aug 20, 2021 130.38 131.99 125.25 127.20 13,707,620 -2.00(-1.55%)
Aug 19, 2021 126.22 129.99 125.28 129.20 8,990,276 +1.83(+1.44%)
Aug 18, 2021 128.81 131.64 127.18 127.37 6,759,432 -1.43(-1.11%)
Aug 17, 2021 130.05 130.84 126.71 128.80 8,207,929 -2.89(-2.19%)
Aug 16, 2021 129.43 132.05 129.10 131.69 10,413,297 +1.79(+1.38%)
Aug 13, 2021 129.13 130.44 128.58 129.90 8,812,390 +0.68(+0.53%)
Aug 12, 2021 132.00 132.02 127.69 129.22 13,266,666 -5.60(-4.15%)
Aug 11, 2021 138.51 138.59 132.60 134.82 9,628,842 -3.24(-2.35%)
Aug 10, 2021 142.90 143.00 135.30 138.06 6,400,317 -3.94(-2.77%)
Aug 09, 2021 143.49 143.69 141.45 142.00 4,026,430 -0.65(-0.46%)
Aug 06, 2021 141.71 143.16 141.59 142.65 3,843,582 +0.37(+0.26%)
Aug 05, 2021 143.43 143.88 141.16 142.28 4,280,408 -0.44(-0.31%)
Aug 04, 2021 143.00 144.70 141.81 142.72 5,434,484 +0.56(+0.39%)
Aug 03, 2021 142.54 143.36 140.24 142.16 5,587,542 +0.15(+0.11%)
Aug 02, 2021 141.04 145.25 140.89 142.01 10,228,120 +2.08(+1.49%)
Jul 30, 2021 136.50 141.40 136.47 139.93 8,556,355 +2.43(+1.77%)
Jul 29, 2021 135.41 137.86 133.51 137.50 5,379,625 +0.29(+0.21%)
Jul 28, 2021 135.63 137.88 135.00 137.21 5,040,758 +2.31(+1.71%)
Jul 27, 2021 137.63 137.63 131.58 134.90 6,343,526 -3.58(-2.59%)
Jul 26, 2021 138.23 139.88 137.44 138.48 4,638,461 +0.05(+0.04%)
Jul 23, 2021 137.95 139.00 136.53 138.43 4,345,680 +1.25(+0.91%)
Jul 22, 2021 137.00 138.75 136.37 137.18 5,562,849 -0.82(-0.59%)
Jul 21, 2021 132.82 138.27 132.53 138.00 6,471,147 +6.03(+4.57%)
Jul 20, 2021 129.20 133.12 127.80 131.97 7,417,370 +3.35(+2.60%)
Jul 19, 2021 124.73 128.72 123.88 128.62 8,933,286 +0.44(+0.34%)
Jul 16, 2021 134.00 134.59 127.92 128.18 8,190,559 -5.02(-3.77%)
Jul 15, 2021 134.98 135.93 131.60 133.20 7,057,013 -2.45(-1.81%)
Jul 14, 2021 138.19 139.88 135.41 135.65 5,981,573 -0.64(-0.47%)
Jul 13, 2021 136.00 136.97 134.75 136.29 5,572,521 -0.51(-0.37%)
Jul 12, 2021 135.99 137.03 134.67 136.80 5,458,519 +1.90(+1.41%)
Jul 09, 2021 133.41 135.38 132.09 134.90 5,762,890 +2.37(+1.79%)
Jul 08, 2021 131.64 134.39 129.75 132.53 7,770,593 -2.34(-1.74%)
Jul 07, 2021 138.51 138.74 134.02 134.87 5,956,335 -1.91(-1.40%)
Jul 06, 2021 139.28 141.11 134.82 136.78 7,430,864 -1.38(-1.00%)
Jul 02, 2021 139.93 140.52 137.52 138.16 5,299,711 +0.21(+0.15%)
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.