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

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
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 (%)
Sep 29, 2023 139.43 140.76 137.29 137.67 4,474,608 +0.23(+0.17%)
Sep 28, 2023 133.92 139.01 133.52 137.44 5,371,985 +3.14(+2.34%)
Sep 27, 2023 134.46 135.30 132.35 134.30 6,333,757 +0.97(+0.73%)
Sep 26, 2023 134.84 135.26 132.79 133.32 5,372,120 -2.50(-1.84%)
Sep 25, 2023 135.12 135.84 134.69 135.82 5,189,494 +0.42(+0.31%)
Sep 22, 2023 136.22 137.53 134.98 135.40 5,331,578 +0.97(+0.72%)
Sep 21, 2023 134.26 136.74 134.17 134.43 5,271,053 -1.77(-1.30%)
Sep 20, 2023 137.98 138.87 136.12 136.20 5,840,654 -0.74(-0.54%)
Sep 19, 2023 138.92 139.12 135.90 136.93 6,401,843 -2.55(-1.82%)
Sep 18, 2023 137.10 140.18 136.74 139.48 5,639,113 +2.01(+1.46%)
Sep 15, 2023 140.06 140.42 135.94 137.47 13,732,110 -6.28(-4.37%)
Sep 14, 2023 145.58 145.88 143.13 143.75 5,707,415 -0.01(-0.01%)
Sep 13, 2023 143.40 146.28 142.99 143.76 4,651,513 +0.61(+0.42%)
Sep 12, 2023 145.21 145.61 142.91 143.16 4,493,883 -2.72(-1.87%)
Sep 11, 2023 149.15 149.15 143.23 145.88 4,168,553 -0.81(-0.56%)
Sep 08, 2023 146.89 147.66 145.35 146.70 4,498,750 -0.70(-0.47%)
Sep 07, 2023 148.38 148.65 144.31 147.39 6,758,462 -4.92(-3.23%)
Sep 06, 2023 152.38 154.38 150.69 152.31 3,127,351 -0.43(-0.28%)
Sep 05, 2023 153.10 153.95 151.46 152.74 4,290,954 -0.38(-0.25%)
Sep 01, 2023 153.63 153.67 151.64 153.12 3,714,055 +1.22(+0.81%)
Aug 31, 2023 148.57 152.52 148.57 151.90 6,630,858 +1.80(+1.20%)
Aug 30, 2023 148.35 150.71 147.34 150.10 4,022,572 +0.97(+0.65%)
Aug 29, 2023 143.05 149.67 143.05 149.13 5,044,606 +4.53(+3.14%)
Aug 28, 2023 144.48 146.36 143.23 144.60 3,585,790 +1.05(+0.73%)
Aug 25, 2023 142.78 144.14 140.16 143.54 4,747,446 +1.83(+1.29%)
Aug 24, 2023 148.70 149.10 141.02 141.72 6,808,911 -5.45(-3.70%)
Aug 23, 2023 146.18 147.73 145.23 147.16 5,490,328 +0.47(+0.32%)
Aug 22, 2023 149.58 149.97 145.79 146.70 4,904,398 -0.91(-0.62%)
Aug 21, 2023 142.16 148.06 142.04 147.61 8,185,217 +6.06(+4.28%)
Aug 18, 2023 136.26 142.53 134.47 141.55 11,632,542 +5.03(+3.69%)
Aug 17, 2023 138.10 138.70 135.50 136.52 7,099,368 -0.66(-0.48%)
Aug 16, 2023 139.43 140.16 137.10 137.17 4,648,130 -1.82(-1.31%)
Aug 15, 2023 140.17 140.74 138.65 138.99 3,411,155 -1.80(-1.28%)
Aug 14, 2023 137.12 140.83 136.60 140.78 4,893,090 +3.04(+2.20%)
Aug 11, 2023 141.11 141.36 137.45 137.75 5,234,053 -5.73(-4.00%)
Aug 10, 2023 145.63 146.83 141.98 143.48 4,049,711 -0.55(-0.38%)
Aug 09, 2023 146.83 147.75 143.67 144.03 4,833,960 -2.83(-1.93%)
Aug 08, 2023 147.00 147.15 144.76 146.86 3,470,458 -2.35(-1.58%)
Aug 07, 2023 145.90 149.51 145.88 149.21 3,926,644 +4.68(+3.24%)
Aug 04, 2023 146.37 147.89 143.94 144.52 4,015,823 -2.13(-1.45%)
Aug 03, 2023 144.87 147.54 144.23 146.66 4,372,871 +0.48(+0.33%)
Aug 02, 2023 149.45 149.45 145.74 146.18 5,512,595 -5.26(-3.47%)
Aug 01, 2023 149.74 151.67 149.11 151.44 3,112,784 +1.03(+0.69%)
Jul 31, 2023 150.75 151.49 149.35 150.41 4,217,542 -0.34(-0.22%)
Jul 28, 2023 148.41 152.09 147.54 150.75 7,864,740 +5.74(+3.96%)
Jul 27, 2023 143.10 149.25 143.09 145.00 8,993,024 +7.06(+5.12%)
Jul 26, 2023 136.56 139.20 135.74 137.94 4,081,848 -1.03(-0.74%)
Jul 25, 2023 137.61 140.30 137.42 138.97 5,077,928 +1.70(+1.24%)
Jul 24, 2023 136.53 137.99 135.78 137.27 5,318,432 +1.93(+1.43%)
Jul 21, 2023 134.17 136.23 134.14 135.34 16,042,571 +2.34(+1.76%)
Jul 20, 2023 136.75 137.11 132.48 133.00 9,960,225 -7.68(-5.46%)
Jul 19, 2023 142.93 143.52 140.08 140.67 5,419,481 -2.71(-1.89%)
Jul 18, 2023 142.68 144.02 140.80 143.38 6,543,850 -0.98(-0.68%)
Jul 17, 2023 141.87 145.36 140.72 144.37 6,356,362 +2.74(+1.93%)
Jul 14, 2023 143.44 144.26 141.27 141.63 6,106,433 +0.09(+0.06%)
Jul 13, 2023 139.03 142.54 138.93 141.54 5,453,141 +3.73(+2.71%)
Jul 12, 2023 138.12 138.61 136.78 137.81 5,632,857 +1.32(+0.97%)
Jul 11, 2023 139.09 139.34 132.97 136.49 7,768,981 -2.98(-2.13%)
Jul 10, 2023 138.69 140.77 138.61 139.46 6,433,014 +0.98(+0.71%)
Jul 07, 2023 138.53 141.01 138.32 138.48 3,486,615 -0.80(-0.58%)
Jul 06, 2023 139.56 140.23 137.68 139.28 5,839,298 -1.87(-1.32%)
Jul 05, 2023 143.12 143.79 141.05 141.15 5,239,241 -3.19(-2.21%)
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.