Skip to main content

Applied Materials (NQ: AMAT )

205.81 -2.19 (-1.05%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 126.57 128.01 125.72 125.93 7,504,614 +0.45(+0.36%)
Sep 29, 2021 129.92 131.13 125.26 125.48 10,963,049 -4.52(-3.48%)
Sep 28, 2021 134.62 136.55 129.66 130.00 13,150,103 -9.64(-6.90%)
Sep 27, 2021 136.57 140.16 136.51 139.64 5,352,444 +0.80(+0.58%)
Sep 24, 2021 136.38 139.28 136.14 138.84 3,812,677 +0.79(+0.57%)
Sep 23, 2021 136.30 139.06 135.70 138.05 5,745,090 +2.94(+2.18%)
Sep 22, 2021 133.23 135.79 132.61 135.10 6,484,785 +2.86(+2.16%)
Sep 21, 2021 134.15 134.26 130.55 132.24 5,910,189 -0.35(-0.27%)
Sep 20, 2021 133.59 133.72 130.65 132.60 9,016,605 -5.15(-3.74%)
Sep 17, 2021 139.89 139.89 136.35 137.74 11,125,975 -3.22(-2.28%)
Sep 16, 2021 137.31 141.49 136.15 140.96 8,653,768 +2.80(+2.03%)
Sep 15, 2021 136.95 138.27 134.46 138.16 6,238,083 +1.07(+0.78%)
Sep 14, 2021 135.11 138.72 134.91 137.10 8,251,987 +0.69(+0.50%)
Sep 13, 2021 135.71 138.23 134.57 136.41 8,693,579 +2.54(+1.90%)
Sep 10, 2021 135.28 137.74 133.66 133.87 9,261,875 +1.80(+1.36%)
Sep 09, 2021 130.14 132.90 130.03 132.07 6,958,714 +1.41(+1.08%)
Sep 08, 2021 132.75 132.99 128.89 130.66 7,604,020 -2.87(-2.15%)
Sep 07, 2021 133.68 134.19 130.84 133.53 5,674,022 +0.65(+0.49%)
Sep 03, 2021 130.94 133.47 130.45 132.88 4,945,604 +1.35(+1.03%)
Sep 02, 2021 131.80 133.00 130.97 131.53 5,256,693 +0.97(+0.74%)
Sep 01, 2021 132.73 133.09 130.35 130.56 6,398,921 -1.63(-1.24%)
Aug 31, 2021 133.49 133.63 130.65 132.19 5,709,084 -0.90(-0.68%)
Aug 30, 2021 134.58 134.90 132.44 133.09 4,731,298 -0.49(-0.37%)
Aug 27, 2021 130.12 134.17 129.97 133.59 8,600,690 +3.97(+3.06%)
Aug 26, 2021 129.90 130.92 128.73 129.61 4,044,910 -0.32(-0.25%)
Aug 25, 2021 128.68 131.29 128.59 129.94 6,882,057 +1.59(+1.24%)
Aug 24, 2021 128.70 130.25 127.55 128.34 6,508,288 -0.06(-0.05%)
Aug 23, 2021 125.29 128.41 124.80 128.40 7,892,222 +4.19(+3.37%)
Aug 20, 2021 127.32 128.89 122.31 124.21 14,037,554 -1.95(-1.55%)
Aug 19, 2021 123.25 126.94 122.33 126.16 9,206,666 +1.79(+1.44%)
Aug 18, 2021 125.78 128.55 124.19 124.38 6,922,127 -1.40(-1.11%)
Aug 17, 2021 126.99 127.76 123.73 125.77 8,405,489 -2.82(-2.19%)
Aug 16, 2021 126.39 128.95 126.07 128.59 10,663,939 +1.75(+1.38%)
Aug 13, 2021 126.09 127.37 125.56 126.85 9,024,499 +0.66(+0.53%)
Aug 12, 2021 128.90 128.92 124.69 126.18 13,585,986 -5.47(-4.15%)
Aug 11, 2021 135.25 135.33 129.48 131.65 9,860,602 -3.16(-2.35%)
Aug 10, 2021 139.54 139.64 132.12 134.81 6,554,368 -3.85(-2.77%)
Aug 09, 2021 140.12 140.31 138.13 138.66 4,123,343 -0.63(-0.46%)
Aug 06, 2021 138.38 139.79 138.26 139.30 3,936,094 +0.36(+0.26%)
Aug 05, 2021 140.06 140.50 137.84 138.94 4,383,435 -0.43(-0.31%)
Aug 04, 2021 139.64 141.30 138.48 139.37 5,565,288 +0.55(+0.39%)
Aug 03, 2021 139.19 139.99 136.94 138.82 5,722,030 +0.15(+0.11%)
Aug 02, 2021 137.72 141.84 137.58 138.67 10,474,305 +2.03(+1.49%)
Jul 30, 2021 133.29 138.08 133.26 136.64 8,762,301 +2.37(+1.77%)
Jul 29, 2021 132.23 134.62 130.37 134.27 5,509,109 +0.28(+0.21%)
Jul 28, 2021 132.44 134.64 131.83 133.99 5,162,086 +2.26(+1.71%)
Jul 27, 2021 134.40 134.40 128.49 131.73 6,496,210 -3.50(-2.59%)
Jul 26, 2021 134.98 136.59 134.21 135.22 4,750,106 +0.05(+0.04%)
Jul 23, 2021 134.71 135.73 133.32 135.18 4,450,278 +1.22(+0.91%)
Jul 22, 2021 133.78 135.49 133.16 133.96 5,696,743 -0.80(-0.59%)
Jul 21, 2021 129.70 135.02 129.41 134.76 6,626,903 +5.89(+4.57%)
Jul 20, 2021 126.16 129.99 124.80 128.87 7,595,901 +3.27(+2.60%)
Jul 19, 2021 121.80 125.69 120.97 125.60 9,148,305 +0.43(+0.34%)
Jul 16, 2021 130.85 131.43 124.91 125.17 8,387,700 -4.90(-3.77%)
Jul 15, 2021 131.81 132.74 128.51 130.07 7,226,871 -2.39(-1.81%)
Jul 14, 2021 134.94 136.59 132.23 132.46 6,125,546 -0.62(-0.47%)
Jul 13, 2021 132.80 133.75 131.58 133.09 5,706,648 -0.50(-0.37%)
Jul 12, 2021 132.79 133.81 131.50 133.59 5,589,902 +1.86(+1.41%)
Jul 09, 2021 130.27 132.20 128.98 131.73 5,901,599 +2.31(+1.79%)
Jul 08, 2021 128.55 131.23 126.70 129.41 7,957,626 -2.28(-1.74%)
Jul 07, 2021 135.25 135.48 130.87 131.70 6,099,700 -1.87(-1.40%)
Jul 06, 2021 136.01 137.79 131.65 133.56 7,609,720 -1.35(-1.00%)
Jul 02, 2021 136.64 137.22 134.29 134.91 5,427,272 +0.21(+0.15%)
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.