Skip to main content

Applied Materials (NQ: AMAT )

196.79 +10.65 (+5.72%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 93.09 93.20 91.02 92.46 8,880,423 -0.44(-0.48%)
Aug 30, 2022 96.23 96.60 91.96 92.90 11,824,731 -1.99(-2.09%)
Aug 29, 2022 95.88 97.02 94.72 94.89 5,968,661 -2.22(-2.29%)
Aug 26, 2022 103.20 103.20 96.86 97.11 7,892,346 -6.09(-5.90%)
Aug 25, 2022 100.22 103.38 99.74 103.20 7,777,658 +3.46(+3.47%)
Aug 24, 2022 99.52 100.34 98.42 99.74 4,823,717 -0.19(-0.19%)
Aug 23, 2022 99.12 101.28 99.07 99.93 4,979,449 +1.10(+1.11%)
Aug 22, 2022 100.77 101.38 98.38 98.83 6,302,020 -3.75(-3.65%)
Aug 19, 2022 104.54 105.19 101.32 102.58 12,628,994 -3.57(-3.36%)
Aug 18, 2022 104.58 107.18 103.43 106.14 10,239,803 +2.23(+2.14%)
Aug 17, 2022 104.90 105.16 102.08 103.92 5,605,189 -2.44(-2.30%)
Aug 16, 2022 106.31 107.44 104.91 106.36 4,990,090 -1.27(-1.18%)
Aug 15, 2022 107.64 109.46 105.88 107.62 8,507,989 -0.59(-0.54%)
Aug 12, 2022 104.11 109.13 103.68 108.21 6,777,852 +4.76(+4.60%)
Aug 11, 2022 103.71 106.77 102.93 103.46 5,666,810 +0.47(+0.46%)
Aug 10, 2022 100.75 103.06 98.96 102.99 8,771,261 +5.28(+5.41%)
Aug 09, 2022 101.71 101.74 95.96 97.70 10,562,454 -8.01(-7.58%)
Aug 08, 2022 107.06 108.19 103.86 105.71 6,159,677 -1.75(-1.63%)
Aug 05, 2022 106.92 109.04 105.33 107.47 4,886,677 -1.41(-1.30%)
Aug 04, 2022 107.27 109.01 106.89 108.88 5,384,103 +2.02(+1.89%)
Aug 03, 2022 103.66 108.43 103.60 106.86 6,215,215 +3.93(+3.82%)
Aug 02, 2022 102.65 104.45 101.62 102.93 4,268,257 -1.38(-1.32%)
Aug 01, 2022 102.44 105.23 101.63 104.31 4,832,477 +0.41(+0.40%)
Jul 29, 2022 101.47 104.46 101.02 103.90 5,934,255 +0.80(+0.78%)
Jul 28, 2022 101.34 103.22 98.77 103.09 6,221,984 +1.67(+1.64%)
Jul 27, 2022 98.59 102.45 98.09 101.43 7,419,176 +4.46(+4.60%)
Jul 26, 2022 98.60 99.00 96.63 96.97 5,174,618 -2.04(-2.06%)
Jul 25, 2022 98.54 99.28 97.51 99.01 4,454,011 -0.67(-0.67%)
Jul 22, 2022 101.67 101.92 98.96 99.67 5,202,621 -2.13(-2.09%)
Jul 21, 2022 101.51 101.93 99.04 101.80 5,572,089 +1.58(+1.58%)
Jul 20, 2022 95.66 100.84 95.59 100.22 8,480,315 +3.92(+4.07%)
Jul 19, 2022 92.82 96.70 92.52 96.30 8,364,237 +4.99(+5.46%)
Jul 18, 2022 93.88 94.51 90.73 91.31 5,820,294 -1.30(-1.41%)
Jul 15, 2022 90.55 92.73 88.44 92.61 8,212,597 +2.75(+3.05%)
Jul 14, 2022 86.74 90.27 84.71 89.87 8,860,284 +2.54(+2.91%)
Jul 13, 2022 84.83 88.35 84.78 87.33 5,903,639 +0.34(+0.39%)
Jul 12, 2022 87.49 88.25 86.36 86.99 5,601,025 +0.11(+0.12%)
Jul 11, 2022 87.74 88.30 86.10 86.88 5,432,861 -2.52(-2.82%)
Jul 08, 2022 87.88 89.85 87.55 89.40 4,988,813 +0.43(+0.48%)
Jul 07, 2022 86.95 89.37 86.93 88.97 7,604,674 +4.11(+4.84%)
Jul 06, 2022 84.56 85.76 83.28 84.86 5,847,130 +0.55(+0.65%)
Jul 05, 2022 81.61 84.54 81.05 84.31 9,746,137 -0.26(-0.31%)
Jul 01, 2022 86.98 86.98 82.80 84.58 13,391,124 -4.62(-5.18%)
Jun 30, 2022 88.48 91.68 87.52 89.19 8,344,690 -0.94(-1.04%)
Jun 29, 2022 92.12 92.35 89.61 90.13 7,721,769 -3.02(-3.24%)
Jun 28, 2022 96.18 96.97 92.88 93.15 6,625,110 -2.54(-2.65%)
Jun 27, 2022 96.05 96.92 94.64 95.69 5,049,300 +0.25(+0.26%)
Jun 24, 2022 93.45 96.35 92.81 95.45 10,794,974 +4.00(+4.37%)
Jun 23, 2022 92.77 93.45 90.30 91.45 8,452,094 -0.65(-0.70%)
Jun 22, 2022 91.26 94.05 91.03 92.09 7,804,866 -1.21(-1.29%)
Jun 21, 2022 89.90 93.80 89.37 93.30 12,468,442 +5.24(+5.94%)
Jun 17, 2022 86.48 89.15 85.90 88.07 14,740,965 +0.24(+0.27%)
Jun 16, 2022 92.93 93.24 87.01 87.83 13,624,531 -7.68(-8.04%)
Jun 15, 2022 95.93 97.35 93.71 95.51 9,563,341 +0.78(+0.83%)
Jun 14, 2022 95.49 96.04 93.52 94.72 7,199,704 +0.29(+0.31%)
Jun 13, 2022 96.33 96.91 93.77 94.43 10,693,476 -5.45(-5.46%)
Jun 10, 2022 103.38 104.22 99.81 99.88 8,560,717 -5.25(-5.00%)
Jun 09, 2022 108.92 109.77 105.05 105.13 6,066,428 -5.12(-4.64%)
Jun 08, 2022 113.01 113.40 109.01 110.25 5,240,374 -3.15(-2.78%)
Jun 07, 2022 110.98 113.71 110.19 113.40 4,820,051 +0.66(+0.58%)
Jun 06, 2022 114.84 115.56 112.12 112.74 3,899,853 +0.04(+0.03%)
Jun 03, 2022 112.63 114.06 111.90 112.70 5,182,437 -2.32(-2.02%)
Jun 02, 2022 112.44 115.10 111.32 115.03 6,536,450 +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.