Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 132.56 134.69 131.13 132.26 11,456,191 -3.24(-2.39%)
May 30, 2023 136.92 137.72 134.43 135.50 7,814,310 +0.51(+0.37%)
May 26, 2023 129.75 135.62 128.97 135.00 9,155,165 +5.55(+4.28%)
May 25, 2023 126.18 129.71 125.15 129.45 9,649,194 +8.67(+7.18%)
May 24, 2023 120.97 121.66 119.24 120.78 6,362,780 -2.42(-1.97%)
May 23, 2023 124.59 125.42 122.91 123.20 4,652,762 -2.04(-1.63%)
May 22, 2023 125.91 126.24 124.35 125.24 4,756,641 -0.40(-0.32%)
May 19, 2023 126.97 127.00 123.95 125.64 10,364,437 -2.94(-2.29%)
May 18, 2023 124.51 130.69 124.46 128.58 10,988,977 +4.18(+3.36%)
May 17, 2023 120.98 124.99 120.62 124.40 7,425,088 +4.73(+3.95%)
May 16, 2023 119.58 121.79 119.19 119.67 5,133,995 -0.19(-0.16%)
May 15, 2023 115.48 120.00 114.82 119.86 5,919,928 +4.97(+4.32%)
May 12, 2023 115.50 115.86 113.80 114.89 3,878,824 +0.62(+0.55%)
May 11, 2023 114.11 114.64 112.73 114.27 3,668,576 +0.05(+0.04%)
May 10, 2023 114.33 115.04 112.96 114.22 4,143,879 +1.55(+1.38%)
May 09, 2023 112.90 113.23 111.69 112.66 3,205,714 -1.89(-1.65%)
May 08, 2023 115.65 116.37 113.74 114.55 3,281,539 -0.31(-0.27%)
May 05, 2023 112.52 115.41 111.80 114.86 4,925,342 +3.57(+3.21%)
May 04, 2023 111.88 112.24 110.56 111.29 3,615,818 -0.83(-0.74%)
May 03, 2023 110.78 114.08 110.73 112.12 5,682,611 +1.12(+1.01%)
May 02, 2023 111.75 112.22 110.05 111.00 4,899,729 -0.78(-0.70%)
May 01, 2023 112.13 113.26 110.94 111.78 4,215,663 -0.08(-0.07%)
Apr 28, 2023 110.54 112.09 109.97 111.86 8,148,759 +1.34(+1.21%)
Apr 27, 2023 110.15 111.02 108.02 110.52 9,545,625 +1.36(+1.24%)
Apr 26, 2023 110.01 110.35 108.68 109.17 6,374,507 -0.30(-0.27%)
Apr 25, 2023 111.34 112.48 109.28 109.47 6,347,831 -2.97(-2.64%)
Apr 24, 2023 112.32 112.76 111.38 112.43 3,251,565 +0.15(+0.13%)
Apr 21, 2023 112.30 112.92 111.04 112.29 4,563,984 -0.92(-0.81%)
Apr 20, 2023 110.10 115.13 110.10 113.21 8,787,704 +4.01(+3.67%)
Apr 19, 2023 108.71 109.47 107.99 109.20 6,863,268 -0.92(-0.84%)
Apr 18, 2023 111.34 112.42 109.39 110.12 5,107,789 -0.51(-0.46%)
Apr 17, 2023 108.09 110.81 107.87 110.63 7,024,216 -1.09(-0.97%)
Apr 14, 2023 112.19 113.86 110.22 111.72 5,275,337 -0.57(-0.51%)
Apr 13, 2023 112.36 112.73 110.36 112.30 5,354,958 +0.31(+0.27%)
Apr 12, 2023 116.51 116.58 111.70 111.99 5,898,584 -3.19(-2.77%)
Apr 11, 2023 116.12 116.61 114.88 115.18 3,408,036 -0.12(-0.10%)
Apr 10, 2023 111.31 115.50 111.29 115.29 4,139,181 +2.03(+1.79%)
Apr 06, 2023 113.00 114.10 110.71 113.27 6,340,600 -2.84(-2.45%)
Apr 05, 2023 118.35 118.45 114.45 116.11 6,760,541 -2.77(-2.33%)
Apr 04, 2023 121.67 121.70 118.16 118.88 4,821,409 -2.18(-1.80%)
Apr 03, 2023 120.37 121.17 119.35 121.05 5,200,040 -0.50(-0.42%)
Mar 31, 2023 120.26 122.24 119.75 121.56 5,068,953 +0.71(+0.59%)
Mar 30, 2023 120.74 122.10 120.08 120.85 6,278,500 +2.24(+1.89%)
Mar 29, 2023 117.49 119.76 116.15 118.61 7,944,828 +3.41(+2.96%)
Mar 28, 2023 117.66 117.83 114.38 115.20 5,581,098 -2.44(-2.08%)
Mar 27, 2023 119.50 119.73 117.10 117.64 4,676,712 -0.65(-0.55%)
Mar 24, 2023 120.38 120.86 116.83 118.29 6,422,622 -3.22(-2.65%)
Mar 23, 2023 120.02 123.70 118.93 121.51 6,245,626 +3.88(+3.30%)
Mar 22, 2023 119.03 122.46 117.46 117.63 8,428,413 -1.52(-1.28%)
Mar 21, 2023 122.60 124.32 117.19 119.15 10,193,879 -3.60(-2.93%)
Mar 20, 2023 121.73 123.47 121.16 122.76 5,026,094 +1.42(+1.17%)
Mar 17, 2023 122.37 123.10 120.36 121.33 13,905,419 -0.22(-0.18%)
Mar 16, 2023 116.99 122.15 115.69 121.55 6,858,834 +4.30(+3.66%)
Mar 15, 2023 117.29 117.60 114.50 117.25 9,617,123 -1.84(-1.55%)
Mar 14, 2023 117.55 119.98 116.66 119.09 8,409,157 +4.45(+3.89%)
Mar 13, 2023 112.61 116.11 110.76 114.64 8,455,469 +1.44(+1.27%)
Mar 10, 2023 117.11 117.39 112.74 113.21 7,082,858 -2.62(-2.26%)
Mar 09, 2023 117.46 119.71 115.64 115.83 5,760,279 -1.59(-1.36%)
Mar 08, 2023 115.41 117.87 115.41 117.42 4,521,364 +2.26(+1.96%)
Mar 07, 2023 117.10 117.49 114.46 115.17 5,280,500 -2.15(-1.83%)
Mar 06, 2023 118.61 120.24 117.00 117.31 5,836,059 -0.42(-0.35%)
Mar 03, 2023 117.52 117.91 115.73 117.73 7,308,093 +0.50(+0.43%)
Mar 02, 2023 114.25 117.86 112.75 117.22 6,585,759 +1.18(+1.01%)
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.