Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 133.51 133.66 130.68 132.22 5,707,973 -0.90(-0.68%)
Aug 30, 2021 134.61 134.92 132.47 133.12 4,730,377 -0.49(-0.37%)
Aug 27, 2021 130.15 134.20 130.00 133.61 8,599,017 +3.97(+3.06%)
Aug 26, 2021 129.92 130.95 128.76 129.64 4,044,123 -0.32(-0.25%)
Aug 25, 2021 128.71 131.31 128.61 129.96 6,880,718 +1.59(+1.24%)
Aug 24, 2021 128.73 130.27 127.58 128.37 6,507,022 -0.06(-0.05%)
Aug 23, 2021 125.32 128.43 124.82 128.42 7,890,686 +4.19(+3.37%)
Aug 20, 2021 127.34 128.91 122.33 124.23 14,034,822 -1.95(-1.55%)
Aug 19, 2021 123.28 126.96 122.36 126.19 9,204,875 +1.79(+1.44%)
Aug 18, 2021 125.81 128.57 124.22 124.40 6,920,780 -1.40(-1.11%)
Aug 17, 2021 127.02 127.79 123.76 125.80 8,403,853 -2.82(-2.19%)
Aug 16, 2021 126.41 128.97 126.09 128.62 10,661,863 +1.75(+1.38%)
Aug 13, 2021 126.12 127.40 125.58 126.87 9,022,742 +0.67(+0.53%)
Aug 12, 2021 128.92 128.94 124.71 126.21 13,583,342 -5.47(-4.15%)
Aug 11, 2021 135.28 135.36 129.51 131.68 9,858,683 -3.16(-2.35%)
Aug 10, 2021 139.57 139.67 132.15 134.84 6,553,093 -3.85(-2.77%)
Aug 09, 2021 140.15 140.34 138.15 138.69 4,122,541 -0.64(-0.46%)
Aug 06, 2021 138.41 139.82 138.29 139.32 3,935,328 +0.36(+0.26%)
Aug 05, 2021 140.09 140.53 137.87 138.96 4,382,581 -0.43(-0.31%)
Aug 04, 2021 139.67 141.33 138.50 139.39 5,564,205 +0.55(+0.39%)
Aug 03, 2021 139.22 140.02 136.97 138.85 5,720,917 +0.15(+0.11%)
Aug 02, 2021 137.75 141.86 137.60 138.70 10,472,266 +2.03(+1.49%)
Jul 30, 2021 133.32 138.10 133.29 136.67 8,760,596 +2.37(+1.77%)
Jul 29, 2021 132.25 134.65 130.40 134.29 5,508,037 +0.28(+0.21%)
Jul 28, 2021 132.47 134.67 131.85 134.01 5,161,081 +2.26(+1.71%)
Jul 27, 2021 134.42 134.42 128.51 131.75 6,494,946 -3.50(-2.59%)
Jul 26, 2021 135.01 136.62 134.24 135.25 4,749,181 +0.05(+0.04%)
Jul 23, 2021 134.73 135.76 133.35 135.20 4,449,411 +1.22(+0.91%)
Jul 22, 2021 133.81 135.51 133.19 133.98 5,695,634 -0.80(-0.59%)
Jul 21, 2021 129.72 135.05 129.44 134.78 6,625,614 +5.89(+4.57%)
Jul 20, 2021 126.19 130.01 124.82 128.89 7,594,423 +3.27(+2.60%)
Jul 19, 2021 121.82 125.72 120.99 125.62 9,146,524 +0.43(+0.34%)
Jul 16, 2021 130.88 131.45 124.94 125.19 8,386,068 -4.90(-3.77%)
Jul 15, 2021 131.83 132.76 128.53 130.09 7,225,464 -2.39(-1.81%)
Jul 14, 2021 134.97 136.62 132.25 132.49 6,124,353 -0.62(-0.47%)
Jul 13, 2021 132.83 133.78 131.61 133.11 5,705,537 -0.50(-0.37%)
Jul 12, 2021 132.82 133.84 131.53 133.61 5,588,814 +1.86(+1.41%)
Jul 09, 2021 130.30 132.22 129.01 131.75 5,900,450 +2.31(+1.79%)
Jul 08, 2021 128.57 131.26 126.72 129.44 7,956,077 -2.29(-1.74%)
Jul 07, 2021 135.28 135.50 130.90 131.73 6,098,513 -1.87(-1.40%)
Jul 06, 2021 136.03 137.82 131.68 133.59 7,608,239 -1.35(-1.00%)
Jul 02, 2021 136.67 137.24 134.31 134.94 5,426,215 +0.20(+0.15%)
Jul 01, 2021 138.40 138.88 134.38 134.73 7,875,819 -4.35(-3.12%)
Jun 30, 2021 138.68 139.31 136.80 139.08 6,104,896 +0.47(+0.34%)
Jun 29, 2021 137.18 139.46 137.12 138.61 5,466,558 +0.91(+0.66%)
Jun 28, 2021 135.54 138.12 134.71 137.70 7,149,951 +4.69(+3.52%)
Jun 25, 2021 135.48 135.96 132.22 133.01 7,450,426 -2.02(-1.50%)
Jun 24, 2021 133.81 135.24 133.52 135.04 6,521,786 +2.70(+2.04%)
Jun 23, 2021 131.17 133.03 131.15 132.34 6,478,183 +2.01(+1.54%)
Jun 22, 2021 129.72 131.31 128.53 130.33 5,816,185 +0.38(+0.29%)
Jun 21, 2021 128.13 130.47 127.28 129.95 6,126,184 +1.78(+1.39%)
Jun 18, 2021 132.10 133.08 127.58 128.17 13,574,910 -5.94(-4.43%)
Jun 17, 2021 133.37 135.42 131.90 134.11 7,872,347 +0.32(+0.24%)
Jun 16, 2021 136.26 137.02 132.87 133.79 8,218,033 -1.62(-1.20%)
Jun 15, 2021 135.89 137.33 134.98 135.41 6,202,370 -0.38(-0.28%)
Jun 14, 2021 133.61 136.30 132.59 135.79 6,204,553 +2.16(+1.62%)
Jun 11, 2021 133.74 133.95 132.08 133.63 6,222,821 -0.33(-0.25%)
Jun 10, 2021 132.70 134.95 132.15 133.96 6,309,387 +2.45(+1.86%)
Jun 09, 2021 133.66 134.26 131.43 131.51 7,047,508 -1.18(-0.89%)
Jun 08, 2021 137.07 137.47 132.09 132.69 8,318,015 -3.04(-2.24%)
Jun 07, 2021 136.20 136.43 134.97 135.73 6,083,196 -0.86(-0.63%)
Jun 04, 2021 134.52 137.57 134.41 136.59 6,821,824 +3.39(+2.54%)
Jun 03, 2021 134.20 134.81 131.94 133.20 8,387,502 -2.57(-1.89%)
Jun 02, 2021 134.83 137.09 133.73 135.77 6,553,607 +0.78(+0.58%)
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.