Applied Materials (NQ: AMAT )

104.44 -3.83 (-3.54%)
Streaming Delayed Price Updated: 1:21 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 106.68 109.33 105.50 108.27 10,038,687 +2.27(+2.14%)
Aug 17, 2022 107.00 107.27 104.12 106.00 5,495,100 -2.49(-2.30%)
Aug 16, 2022 108.44 109.59 107.01 108.49 4,892,082 -1.29(-1.18%)
Aug 15, 2022 109.80 111.65 108.00 109.78 8,340,887 -0.60(-0.54%)
Aug 12, 2022 106.20 111.32 105.76 110.38 6,644,731 +4.85(+4.60%)
Aug 11, 2022 105.79 108.91 104.99 105.53 5,555,511 +0.48(+0.46%)
Aug 10, 2022 102.77 105.13 100.94 105.05 8,598,988 +5.39(+5.41%)
Aug 09, 2022 103.75 103.78 97.88 99.66 10,355,001 -8.17(-7.58%)
Aug 08, 2022 109.20 110.36 105.94 107.83 6,038,698 -1.79(-1.63%)
Aug 05, 2022 109.06 111.22 107.44 109.62 4,790,700 -1.44(-1.30%)
Aug 04, 2022 109.42 111.19 109.03 111.06 5,278,356 +2.06(+1.89%)
Aug 03, 2022 105.74 110.60 105.68 109.00 6,093,145 +4.01(+3.82%)
Aug 02, 2022 104.71 106.54 103.66 104.99 4,184,426 -1.41(-1.33%)
Aug 01, 2022 104.49 107.34 103.67 106.40 4,737,565 +0.42(+0.40%)
Jul 29, 2022 103.50 106.55 103.04 105.98 5,817,703 +0.82(+0.78%)
Jul 28, 2022 103.37 105.29 100.75 105.16 6,099,768 +1.70(+1.64%)
Jul 27, 2022 100.57 104.50 100.06 103.46 7,273,459 +4.55(+4.60%)
Jul 26, 2022 100.58 100.98 98.57 98.91 5,072,986 -2.08(-2.06%)
Jul 25, 2022 100.51 101.27 99.46 100.99 4,366,532 -0.68(-0.67%)
Jul 22, 2022 103.71 103.96 100.94 101.67 5,100,439 -2.17(-2.09%)
Jul 21, 2022 103.54 103.97 101.02 103.84 5,462,650 +1.61(+1.57%)
Jul 20, 2022 97.58 102.86 97.51 102.23 8,313,757 +4.00(+4.07%)
Jul 19, 2022 94.68 98.64 94.37 98.23 8,199,959 +5.09(+5.46%)
Jul 18, 2022 95.76 96.40 92.55 93.14 5,705,980 -1.33(-1.41%)
Jul 15, 2022 92.36 94.59 90.21 94.47 8,051,297 +2.80(+3.05%)
Jul 14, 2022 88.48 92.08 86.41 91.67 8,686,263 +2.59(+2.91%)
Jul 13, 2022 86.53 90.12 86.48 89.08 5,787,688 +0.35(+0.39%)
Jul 12, 2022 89.24 90.02 88.09 88.73 5,491,018 +0.11(+0.12%)
Jul 11, 2022 89.50 90.07 87.82 88.62 5,326,157 -2.57(-2.82%)
Jul 08, 2022 89.64 91.65 89.30 91.19 4,890,830 +0.44(+0.48%)
Jul 07, 2022 88.69 91.16 88.67 90.75 7,455,314 +4.19(+4.84%)
Jul 06, 2022 86.25 87.48 84.95 86.56 5,732,289 +0.56(+0.65%)
Jul 05, 2022 83.24 86.23 82.67 86.00 9,554,717 -0.27(-0.31%)
Jul 01, 2022 88.72 88.72 84.46 86.27 13,128,115 -4.71(-5.18%)
Jun 30, 2022 90.25 93.52 89.27 90.98 8,180,796 -0.96(-1.04%)
Jun 29, 2022 93.97 94.20 91.41 91.94 7,570,109 -3.08(-3.24%)
Jun 28, 2022 98.11 98.91 94.74 95.02 6,494,989 -2.59(-2.65%)
Jun 27, 2022 97.97 98.86 96.54 97.61 4,950,129 +0.25(+0.26%)
Jun 24, 2022 95.32 98.28 94.67 97.36 10,582,955 +4.08(+4.37%)
Jun 23, 2022 94.63 95.32 92.11 93.28 8,286,090 -0.66(-0.70%)
Jun 22, 2022 93.09 95.93 92.85 93.94 7,651,574 -1.23(-1.29%)
Jun 21, 2022 91.70 95.67 91.16 95.17 12,223,555 +5.34(+5.94%)
Jun 17, 2022 88.21 90.94 87.62 89.83 14,451,444 +0.24(+0.27%)
Jun 16, 2022 94.79 95.11 88.75 89.59 13,356,938 -7.83(-8.04%)
Jun 15, 2022 97.85 99.30 95.59 97.42 9,375,512 +0.80(+0.83%)
Jun 14, 2022 97.40 97.96 95.39 96.62 7,058,298 +0.30(+0.31%)
Jun 13, 2022 98.26 98.85 95.65 96.32 10,483,450 -5.56(-5.46%)
Jun 10, 2022 105.45 106.31 101.81 101.88 8,392,580 -5.36(-5.00%)
Jun 09, 2022 111.10 111.97 107.15 107.24 5,947,280 -5.22(-4.64%)
Jun 08, 2022 115.27 115.67 111.19 112.46 5,137,450 -3.21(-2.78%)
Jun 07, 2022 113.20 115.99 112.40 115.67 4,725,383 +0.67(+0.58%)
Jun 06, 2022 117.14 117.88 114.37 115.00 3,823,258 +0.04(+0.03%)
Jun 03, 2022 114.89 116.34 114.14 114.96 5,080,651 -2.37(-2.02%)
Jun 02, 2022 114.69 117.41 113.55 117.33 6,408,071 +2.87(+2.51%)
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.