Skip to main content

Applied Materials (NQ: AMAT )

204.98 -3.02 (-1.45%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 148.10 148.95 143.54 144.25 13,778,376 -3.95(-2.67%)
Nov 29, 2021 143.84 148.54 142.60 148.20 10,129,917 +7.77(+5.53%)
Nov 26, 2021 142.71 144.24 139.38 140.43 7,483,435 -5.64(-3.86%)
Nov 24, 2021 145.43 146.16 142.90 146.07 6,311,863 +0.35(+0.24%)
Nov 23, 2021 145.51 146.72 143.21 145.71 7,414,210 -2.10(-1.42%)
Nov 22, 2021 147.75 149.69 144.19 147.82 9,228,045 +1.02(+0.69%)
Nov 19, 2021 147.72 153.08 146.52 146.80 16,388,602 -8.52(-5.49%)
Nov 18, 2021 155.09 155.56 151.40 155.32 9,986,244 +2.70(+1.77%)
Nov 17, 2021 154.51 155.10 152.53 152.62 5,870,921 -1.84(-1.19%)
Nov 16, 2021 152.03 155.58 150.25 154.46 6,281,339 +1.56(+1.02%)
Nov 15, 2021 153.58 154.74 151.86 152.91 7,463,484 -0.54(-0.35%)
Nov 12, 2021 151.34 154.02 150.79 153.44 5,905,756 +2.86(+1.90%)
Nov 11, 2021 148.95 150.86 148.04 150.59 5,168,711 +3.46(+2.35%)
Nov 10, 2021 149.95 147.12 7,302,409 -5.80(-3.79%)
Nov 09, 2021 149.69 153.31 148.16 152.93 7,428,027 +3.26(+2.18%)
Nov 08, 2021 151.53 151.56 147.97 149.67 6,004,607 -0.32(-0.22%)
Nov 05, 2021 147.03 150.42 145.59 149.99 7,876,392 +3.09(+2.10%)
Nov 04, 2021 140.19 147.25 139.43 146.90 9,469,740 +7.22(+5.17%)
Nov 03, 2021 138.40 140.26 136.87 139.68 4,204,550 +1.51(+1.09%)
Nov 02, 2021 136.50 138.43 135.90 138.17 4,929,222 +1.66(+1.22%)
Nov 01, 2021 134.03 136.66 134.53 136.51 5,448,431 +2.80(+2.09%)
Oct 29, 2021 131.89 134.31 131.65 133.71 5,841,066 +0.62(+0.46%)
Oct 28, 2021 131.67 133.09 6,531,698 +3.78(+2.92%)
Oct 27, 2021 130.41 131.39 128.58 129.31 8,009,312 +0.16(+0.12%)
Oct 26, 2021 134.32 129.16 8,038,313 -3.68(-2.77%)
Oct 25, 2021 133.32 132.84 4,093,050 -0.17(-0.12%)
Oct 22, 2021 132.30 131.61 133.00 10,981,312 +2.53(+1.94%)
Oct 21, 2021 128.83 130.64 127.70 130.47 5,730,490 -0.63(-0.48%)
Oct 20, 2021 131.09 132.29 130.48 131.10 4,719,066 -0.61(-0.46%)
Oct 19, 2021 130.46 132.43 129.75 131.70 3,774,728 +1.29(+0.99%)
Oct 18, 2021 127.55 130.53 127.05 130.41 4,300,395 +1.65(+1.28%)
Oct 15, 2021 129.41 130.05 128.42 128.76 4,932,810 -0.47(-0.36%)
Oct 14, 2021 128.79 129.40 126.86 129.23 8,123,534 +3.78(+3.01%)
Oct 13, 2021 126.01 126.69 124.75 125.45 5,061,142 +1.42(+1.14%)
Oct 12, 2021 125.99 126.06 122.25 124.03 7,804,253 -0.72(-0.58%)
Oct 11, 2021 122.99 126.42 122.95 124.75 5,589,474 +1.25(+1.01%)
Oct 08, 2021 125.54 126.01 123.16 123.50 6,439,139 -1.62(-1.30%)
Oct 07, 2021 125.88 127.15 124.72 125.13 5,887,412 +1.33(+1.08%)
Oct 06, 2021 123.58 125.42 123.01 123.80 7,547,669 -1.52(-1.21%)
Oct 05, 2021 124.73 126.42 122.70 125.31 7,490,830 +2.80(+2.28%)
Oct 04, 2021 124.91 125.07 120.52 122.52 9,757,970 -3.83(-3.04%)
Oct 01, 2021 126.48 126.81 123.70 126.35 6,601,354 +0.39(+0.31%)
Sep 30, 2021 126.59 128.03 125.74 125.96 7,503,154 +0.45(+0.36%)
Sep 29, 2021 129.94 131.16 125.28 125.51 10,960,916 -4.52(-3.48%)
Sep 28, 2021 134.65 136.57 129.68 130.03 13,147,544 -9.64(-6.90%)
Sep 27, 2021 136.59 140.19 136.54 139.67 5,351,403 +0.80(+0.58%)
Sep 24, 2021 136.41 139.31 136.16 138.87 3,811,935 +0.79(+0.57%)
Sep 23, 2021 136.33 139.09 135.72 138.07 5,743,972 +2.94(+2.18%)
Sep 22, 2021 133.26 135.81 132.63 135.13 6,483,523 +2.86(+2.16%)
Sep 21, 2021 134.18 134.29 130.58 132.27 5,909,039 -0.35(-0.27%)
Sep 20, 2021 133.62 133.75 130.68 132.62 9,014,850 -5.15(-3.74%)
Sep 17, 2021 139.92 139.92 136.38 137.77 11,123,811 -3.22(-2.28%)
Sep 16, 2021 137.34 141.52 136.17 140.99 8,652,084 +2.80(+2.02%)
Sep 15, 2021 136.98 138.30 134.48 138.19 6,236,869 +1.07(+0.78%)
Sep 14, 2021 135.14 138.75 134.94 137.12 8,250,382 +0.69(+0.50%)
Sep 13, 2021 135.73 138.26 134.60 136.44 8,691,887 +2.54(+1.90%)
Sep 10, 2021 135.30 137.77 133.69 133.89 9,260,073 +1.80(+1.36%)
Sep 09, 2021 130.17 132.93 130.05 132.09 6,957,360 +1.41(+1.08%)
Sep 08, 2021 132.78 133.01 128.91 130.69 7,602,541 -2.87(-2.15%)
Sep 07, 2021 133.71 134.22 130.87 133.55 5,672,918 +0.65(+0.49%)
Sep 03, 2021 130.96 133.49 130.47 132.91 4,944,642 +1.35(+1.03%)
Sep 02, 2021 131.83 133.02 131.00 131.56 5,255,670 +0.97(+0.74%)
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.