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, 2022 93.11 93.21 91.04 92.48 8,878,695 -0.44(-0.48%)
Aug 30, 2022 96.25 96.61 91.97 92.92 11,822,431 -1.99(-2.09%)
Aug 29, 2022 95.90 97.04 94.74 94.90 5,967,500 -2.22(-2.29%)
Aug 26, 2022 103.22 103.22 96.88 97.13 7,890,810 -6.09(-5.90%)
Aug 25, 2022 100.24 103.40 99.76 103.22 7,776,144 +3.47(+3.47%)
Aug 24, 2022 99.53 100.36 98.44 99.76 4,822,779 -0.19(-0.19%)
Aug 23, 2022 99.14 101.30 99.08 99.95 4,978,480 +1.10(+1.11%)
Aug 22, 2022 100.79 101.40 98.40 98.85 6,300,794 -3.75(-3.65%)
Aug 19, 2022 104.56 105.21 101.34 102.59 12,626,536 -3.57(-3.36%)
Aug 18, 2022 104.61 107.20 103.45 106.16 10,237,810 +2.23(+2.14%)
Aug 17, 2022 104.92 105.18 102.09 103.94 5,604,098 -2.44(-2.30%)
Aug 16, 2022 106.33 107.46 104.93 106.38 4,989,119 -1.27(-1.18%)
Aug 15, 2022 107.66 109.48 105.90 107.64 8,506,333 -0.59(-0.54%)
Aug 12, 2022 104.13 109.15 103.70 108.23 6,776,533 +4.76(+4.60%)
Aug 11, 2022 103.73 106.79 102.95 103.48 5,665,707 +0.47(+0.46%)
Aug 10, 2022 100.77 103.08 98.98 103.01 8,769,554 +5.29(+5.41%)
Aug 09, 2022 101.73 101.76 95.98 97.72 10,560,398 -8.01(-7.58%)
Aug 08, 2022 107.08 108.21 103.88 105.73 6,158,479 -1.75(-1.63%)
Aug 05, 2022 106.94 109.06 105.35 107.49 4,885,726 -1.41(-1.30%)
Aug 04, 2022 107.29 109.03 106.91 108.90 5,383,055 +2.02(+1.89%)
Aug 03, 2022 103.68 108.45 103.62 106.88 6,214,006 +3.93(+3.82%)
Aug 02, 2022 102.67 104.47 101.64 102.95 4,267,426 -1.38(-1.33%)
Aug 01, 2022 102.46 105.25 101.65 104.33 4,831,537 +0.41(+0.40%)
Jul 29, 2022 101.49 104.48 101.04 103.92 5,933,100 +0.80(+0.78%)
Jul 28, 2022 101.36 103.24 98.79 103.11 6,220,773 +1.67(+1.64%)
Jul 27, 2022 98.61 102.47 98.11 101.45 7,417,732 +4.46(+4.60%)
Jul 26, 2022 98.62 99.02 96.65 96.99 5,173,611 -2.04(-2.06%)
Jul 25, 2022 98.56 99.30 97.53 99.03 4,453,144 -0.67(-0.67%)
Jul 22, 2022 101.69 101.94 98.98 99.69 5,201,609 -2.13(-2.09%)
Jul 21, 2022 101.53 101.95 99.06 101.82 5,571,005 +1.58(+1.57%)
Jul 20, 2022 95.68 100.86 95.61 100.24 8,478,665 +3.92(+4.07%)
Jul 19, 2022 92.84 96.72 92.53 96.32 8,362,610 +4.99(+5.47%)
Jul 18, 2022 93.90 94.53 90.75 91.33 5,819,161 -1.30(-1.41%)
Jul 15, 2022 90.56 92.75 88.46 92.63 8,210,999 +2.75(+3.05%)
Jul 14, 2022 86.76 90.29 84.73 89.89 8,858,560 +2.54(+2.91%)
Jul 13, 2022 84.85 88.37 84.80 87.35 5,902,490 +0.34(+0.39%)
Jul 12, 2022 87.50 88.27 86.38 87.00 5,599,935 +0.11(+0.12%)
Jul 11, 2022 87.76 88.32 86.11 86.90 5,431,804 -2.52(-2.82%)
Jul 08, 2022 87.90 89.87 87.56 89.42 4,987,842 +0.43(+0.48%)
Jul 07, 2022 86.97 89.39 86.95 88.98 7,603,194 +4.11(+4.84%)
Jul 06, 2022 84.57 85.78 83.30 84.88 5,845,992 +0.55(+0.65%)
Jul 05, 2022 81.62 84.55 81.06 84.33 9,744,240 -0.26(-0.31%)
Jul 01, 2022 86.99 86.99 82.82 84.59 13,388,519 -4.62(-5.18%)
Jun 30, 2022 88.49 91.70 87.54 89.21 8,343,066 -0.94(-1.04%)
Jun 29, 2022 92.14 92.37 89.63 90.15 7,720,266 -3.02(-3.24%)
Jun 28, 2022 96.20 96.99 92.90 93.17 6,623,821 -2.54(-2.65%)
Jun 27, 2022 96.06 96.94 94.66 95.71 5,048,317 +0.25(+0.26%)
Jun 24, 2022 93.47 96.37 92.83 95.47 10,792,874 +4.00(+4.37%)
Jun 23, 2022 92.79 93.47 90.32 91.47 8,450,449 -0.65(-0.70%)
Jun 22, 2022 91.28 94.06 91.04 92.11 7,803,347 -1.21(-1.29%)
Jun 21, 2022 89.92 93.81 89.39 93.32 12,466,016 +5.24(+5.94%)
Jun 17, 2022 86.49 89.17 85.92 88.08 14,738,097 +0.24(+0.27%)
Jun 16, 2022 92.95 93.26 87.02 87.85 13,621,880 -7.68(-8.04%)
Jun 15, 2022 95.95 97.37 93.73 95.53 9,561,481 +0.78(+0.83%)
Jun 14, 2022 95.51 96.05 93.53 94.74 7,198,303 +0.29(+0.31%)
Jun 13, 2022 96.35 96.93 93.79 94.45 10,691,395 -5.45(-5.46%)
Jun 10, 2022 103.40 104.24 99.83 99.90 8,559,052 -5.26(-5.00%)
Jun 09, 2022 108.94 109.79 105.07 105.15 6,065,247 -5.12(-4.64%)
Jun 08, 2022 113.03 113.42 109.03 110.27 5,239,354 -3.15(-2.77%)
Jun 07, 2022 111.00 113.73 110.21 113.42 4,819,113 +0.66(+0.58%)
Jun 06, 2022 114.86 115.59 112.15 112.76 3,899,094 +0.04(+0.03%)
Jun 03, 2022 112.66 114.08 111.92 112.72 5,181,428 -2.32(-2.02%)
Jun 02, 2022 112.46 115.13 111.34 115.05 6,535,178 +2.81(+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.