Skip to main content

Applied Materials (NQ: AMAT )

208.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 131.89 134.31 131.65 133.71 5,841,066 +0.62(+0.46%)
Oct 28, 2021 131.67 133.09 6,531,698 +3.78(+2.92%)
Oct 27, 2021 130.41 131.39 128.58 129.31 8,009,312 +0.16(+0.12%)
Oct 26, 2021 134.32 129.16 8,038,313 -3.68(-2.77%)
Oct 25, 2021 133.32 132.84 4,093,050 -0.17(-0.12%)
Oct 22, 2021 132.30 131.61 133.00 10,981,312 +2.53(+1.94%)
Oct 21, 2021 128.83 130.64 127.70 130.47 5,730,490 -0.63(-0.48%)
Oct 20, 2021 131.09 132.29 130.48 131.10 4,719,066 -0.61(-0.46%)
Oct 19, 2021 130.46 132.43 129.75 131.70 3,774,728 +1.29(+0.99%)
Oct 18, 2021 127.55 130.53 127.05 130.41 4,300,395 +1.65(+1.28%)
Oct 15, 2021 129.41 130.05 128.42 128.76 4,932,810 -0.47(-0.36%)
Oct 14, 2021 128.79 129.40 126.86 129.23 8,123,534 +3.78(+3.01%)
Oct 13, 2021 126.01 126.69 124.75 125.45 5,061,142 +1.42(+1.14%)
Oct 12, 2021 125.99 126.06 122.25 124.03 7,804,253 -0.72(-0.58%)
Oct 11, 2021 122.99 126.42 122.95 124.75 5,589,474 +1.25(+1.01%)
Oct 08, 2021 125.54 126.01 123.16 123.50 6,439,139 -1.62(-1.30%)
Oct 07, 2021 125.88 127.15 124.72 125.13 5,887,412 +1.33(+1.08%)
Oct 06, 2021 123.58 125.42 123.01 123.80 7,547,669 -1.52(-1.21%)
Oct 05, 2021 124.73 126.42 122.70 125.31 7,490,830 +2.80(+2.28%)
Oct 04, 2021 124.91 125.07 120.52 122.52 9,757,970 -3.83(-3.04%)
Oct 01, 2021 126.48 126.81 123.70 126.35 6,601,354 +0.39(+0.31%)
Sep 30, 2021 126.59 128.03 125.74 125.96 7,503,154 +0.45(+0.36%)
Sep 29, 2021 129.94 131.16 125.28 125.51 10,960,916 -4.52(-3.48%)
Sep 28, 2021 134.65 136.57 129.68 130.03 13,147,544 -9.64(-6.90%)
Sep 27, 2021 136.59 140.19 136.54 139.67 5,351,403 +0.80(+0.58%)
Sep 24, 2021 136.41 139.31 136.16 138.87 3,811,935 +0.79(+0.57%)
Sep 23, 2021 136.33 139.09 135.72 138.07 5,743,972 +2.94(+2.18%)
Sep 22, 2021 133.26 135.81 132.63 135.13 6,483,523 +2.86(+2.16%)
Sep 21, 2021 134.18 134.29 130.58 132.27 5,909,039 -0.35(-0.27%)
Sep 20, 2021 133.62 133.75 130.68 132.62 9,014,850 -5.15(-3.74%)
Sep 17, 2021 139.92 139.92 136.38 137.77 11,123,811 -3.22(-2.28%)
Sep 16, 2021 137.34 141.52 136.17 140.99 8,652,084 +2.80(+2.02%)
Sep 15, 2021 136.98 138.30 134.48 138.19 6,236,869 +1.07(+0.78%)
Sep 14, 2021 135.14 138.75 134.94 137.12 8,250,382 +0.69(+0.50%)
Sep 13, 2021 135.73 138.26 134.60 136.44 8,691,887 +2.54(+1.90%)
Sep 10, 2021 135.30 137.77 133.69 133.89 9,260,073 +1.80(+1.36%)
Sep 09, 2021 130.17 132.93 130.05 132.09 6,957,360 +1.41(+1.08%)
Sep 08, 2021 132.78 133.01 128.91 130.69 7,602,541 -2.87(-2.15%)
Sep 07, 2021 133.71 134.22 130.87 133.55 5,672,918 +0.65(+0.49%)
Sep 03, 2021 130.96 133.49 130.47 132.91 4,944,642 +1.35(+1.03%)
Sep 02, 2021 131.83 133.02 131.00 131.56 5,255,670 +0.97(+0.74%)
Sep 01, 2021 132.76 133.11 130.37 130.59 6,397,676 -1.63(-1.24%)
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%)
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.