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 (%)
May 21, 2024 217.60 219.86 215.42 219.40 3,924,778 -0.15(-0.07%)
May 20, 2024 211.76 221.35 211.72 219.55 6,246,482 +7.86(+3.71%)
May 17, 2024 216.01 218.96 209.85 211.69 8,169,204 -1.95(-0.91%)
May 16, 2024 217.82 218.35 213.53 213.64 7,975,002 -3.45(-1.59%)
May 15, 2024 212.11 217.21 210.47 217.09 5,832,018 +7.66(+3.66%)
May 14, 2024 205.47 209.72 204.34 209.44 3,448,293 +3.18(+1.54%)
May 13, 2024 208.02 208.09 205.07 206.25 3,531,925 -3.09(-1.48%)
May 10, 2024 208.42 212.18 208.14 209.35 3,509,295 +3.39(+1.65%)
May 09, 2024 206.98 207.87 205.34 205.96 2,763,255 -1.03(-0.50%)
May 08, 2024 205.53 207.58 204.38 206.98 2,936,179 +0.04(+0.02%)
May 07, 2024 208.86 209.09 206.84 206.94 3,211,618 -1.54(-0.74%)
May 06, 2024 204.94 208.80 203.93 208.48 3,644,833 +4.76(+2.34%)
May 03, 2024 201.63 204.90 199.59 203.72 3,825,477 +6.17(+3.12%)
May 02, 2024 195.90 198.11 192.93 197.55 3,548,511 +3.91(+2.02%)
May 01, 2024 195.72 200.32 192.34 193.64 5,824,976 -4.65(-2.35%)
Apr 30, 2024 203.30 205.46 198.21 198.29 3,905,202 -6.60(-3.22%)
Apr 29, 2024 203.14 204.92 201.41 204.89 2,793,880 +1.88(+0.92%)
Apr 26, 2024 196.67 203.62 196.67 203.01 3,940,928 +5.87(+2.98%)
Apr 25, 2024 195.92 198.09 193.25 197.14 4,245,031 +1.44(+0.73%)
Apr 24, 2024 197.63 199.00 192.37 195.70 4,615,851 +2.81(+1.46%)
Apr 23, 2024 189.90 194.15 189.62 192.89 4,430,699 +3.77(+2.00%)
Apr 22, 2024 191.20 191.43 186.51 189.12 7,161,667 -0.31(-0.16%)
Apr 19, 2024 193.91 194.34 187.82 189.43 6,507,082 -4.54(-2.34%)
Apr 18, 2024 197.11 198.05 193.17 193.97 6,230,230 -5.56(-2.79%)
Apr 17, 2024 205.72 206.62 197.74 199.53 6,361,331 -9.57(-4.58%)
Apr 16, 2024 205.96 210.04 205.38 209.10 3,755,198 +3.79(+1.85%)
Apr 15, 2024 211.51 214.07 203.90 205.31 4,499,305 -2.18(-1.05%)
Apr 12, 2024 207.62 209.57 206.53 207.48 5,865,457 -5.11(-2.40%)
Apr 11, 2024 209.08 212.94 207.98 212.59 4,299,204 +3.72(+1.78%)
Apr 10, 2024 208.51 211.28 207.74 208.87 4,653,743 -1.16(-0.55%)
Apr 09, 2024 210.97 211.71 207.25 210.03 3,666,086 +1.37(+0.66%)
Apr 08, 2024 212.47 212.61 207.75 208.66 4,442,936 +1.19(+0.57%)
Apr 05, 2024 204.53 209.15 204.53 207.47 3,336,837 +4.45(+2.19%)
Apr 04, 2024 211.22 212.65 201.30 203.02 6,252,351 -3.98(-1.92%)
Apr 03, 2024 203.23 208.77 203.13 207.00 3,380,435 +1.27(+0.62%)
Apr 02, 2024 206.20 206.20 203.03 205.74 4,318,797 -2.57(-1.24%)
Apr 01, 2024 206.55 211.38 205.59 208.31 3,194,375 +2.46(+1.19%)
Mar 28, 2024 207.18 205.60 202.34 205.85 5,760,586 -1.77(-0.85%)
Mar 27, 2024 207.66 208.11 203.53 207.62 3,128,838 +1.33(+0.64%)
Mar 26, 2024 209.41 210.83 206.19 206.29 3,613,742 -1.79(-0.86%)
Mar 25, 2024 207.25 210.93 206.97 208.08 3,151,989 -1.79(-0.85%)
Mar 22, 2024 208.13 211.34 208.05 209.87 3,836,329 -0.55(-0.26%)
Mar 21, 2024 212.98 214.52 209.97 210.42 6,156,307 +5.73(+2.80%)
Mar 20, 2024 200.63 205.54 198.43 204.69 4,283,666 +3.71(+1.85%)
Mar 19, 2024 198.82 201.18 196.94 200.97 4,631,823 +0.61(+0.30%)
Mar 18, 2024 201.31 202.80 199.27 200.37 5,071,349 +2.08(+1.05%)
Mar 15, 2024 199.08 200.91 196.64 198.29 9,992,929 -2.10(-1.05%)
Mar 14, 2024 201.56 202.03 198.69 200.38 4,943,407 +0.19(+0.09%)
Mar 13, 2024 202.60 203.51 199.58 200.19 5,059,226 -4.37(-2.14%)
Mar 12, 2024 203.51 204.64 198.98 204.57 7,221,902 +3.56(+1.77%)
Mar 11, 2024 202.91 202.91 197.25 201.00 6,578,130 -4.18(-2.04%)
Mar 08, 2024 212.09 213.21 205.02 205.19 6,953,446 -7.04(-3.32%)
Mar 07, 2024 212.84 213.87 211.12 212.22 6,370,060 +0.44(+0.21%)
Mar 06, 2024 209.57 213.12 208.75 211.78 5,651,153 +4.77(+2.30%)
Mar 05, 2024 207.37 210.38 204.41 207.01 6,109,342 -2.10(-1.00%)
Mar 04, 2024 211.61 212.98 208.66 209.11 7,100,425 -0.76(-0.36%)
Mar 01, 2024 203.40 211.00 203.19 209.87 7,661,296 +8.61(+4.28%)
Feb 29, 2024 199.55 201.63 196.90 201.25 9,464,245 +4.07(+2.07%)
Feb 28, 2024 198.13 198.82 196.13 197.18 6,216,457 -5.31(-2.62%)
Feb 27, 2024 203.36 204.07 200.85 202.49 5,455,971 -0.69(-0.34%)
Feb 26, 2024 199.44 203.62 198.77 203.18 6,476,523 +6.38(+3.24%)
Feb 23, 2024 198.96 200.97 196.25 196.80 5,117,409 -2.57(-1.29%)
Feb 22, 2024 197.92 201.18 196.31 199.37 10,240,097 +9.38(+4.94%)
Feb 21, 2024 187.58 190.02 185.55 189.98 6,990,561 +1.51(+0.80%)
Feb 20, 2024 194.90 195.17 185.47 188.48 11,252,715 -10.39(-5.23%)
Feb 16, 2024 201.31 206.04 196.61 198.87 15,612,658 +11.87(+6.35%)
Feb 15, 2024 188.34 188.81 185.73 187.00 8,728,692 +1.47(+0.79%)
Feb 14, 2024 182.00 186.32 182.00 185.54 8,461,314 +5.86(+3.26%)
Feb 13, 2024 177.97 181.55 176.32 179.68 9,724,386 -5.21(-2.82%)
Feb 12, 2024 184.62 187.55 183.99 184.89 7,102,873 -0.30(-0.16%)
Feb 09, 2024 178.41 185.50 177.98 185.19 9,573,481 +11.91(+6.87%)
Feb 08, 2024 169.39 174.39 168.79 173.28 7,565,678 +2.98(+1.75%)
Feb 07, 2024 169.89 172.30 168.24 170.30 5,119,866 +2.19(+1.30%)
Feb 06, 2024 170.39 172.10 166.91 168.11 4,566,098 -2.38(-1.40%)
Feb 05, 2024 168.01 171.68 167.69 170.49 5,768,382 +2.90(+1.73%)
Feb 02, 2024 165.34 168.58 164.88 167.59 4,757,722 +1.21(+0.72%)
Feb 01, 2024 164.88 167.15 164.25 166.38 4,091,551 +2.66(+1.62%)
Jan 31, 2024 163.43 166.03 160.40 163.72 6,070,013 -1.93(-1.17%)
Jan 30, 2024 166.74 168.58 165.24 165.66 5,271,658 -2.23(-1.33%)
Jan 29, 2024 165.73 167.92 165.50 167.89 5,388,166 +1.58(+0.95%)
Jan 26, 2024 168.48 168.97 166.03 166.31 6,677,160 -5.71(-3.32%)
Jan 25, 2024 176.55 177.77 171.82 172.02 7,254,994 -1.50(-0.87%)
Jan 24, 2024 170.79 175.34 170.07 173.53 9,751,338 +7.06(+4.24%)
Jan 23, 2024 167.17 167.41 164.13 166.46 5,077,215 -1.25(-0.74%)
Jan 22, 2024 167.59 171.30 167.05 167.71 7,206,423 +0.36(+0.21%)
Jan 19, 2024 162.00 167.69 161.73 167.35 9,245,155 +7.57(+4.74%)
Jan 18, 2024 158.10 160.17 156.23 159.78 8,156,673 +6.94(+4.54%)
Jan 17, 2024 152.57 153.21 149.67 152.83 6,653,461 -0.39(-0.25%)
Jan 16, 2024 150.77 153.70 149.31 153.22 6,549,561 +2.50(+1.66%)
Jan 12, 2024 151.67 151.87 149.84 150.72 4,098,581 -0.70(-0.46%)
Jan 11, 2024 149.72 151.91 147.96 151.42 6,015,584 +2.13(+1.43%)
Jan 10, 2024 151.24 151.37 147.72 149.28 5,047,882 -1.22(-0.81%)
Jan 09, 2024 149.34 151.16 148.41 150.50 5,626,467 -0.53(-0.35%)
Jan 08, 2024 149.30 152.25 149.19 151.03 6,537,779 +2.55(+1.72%)
Jan 05, 2024 149.55 150.99 147.53 148.48 5,419,069 -0.31(-0.21%)
Jan 04, 2024 149.27 151.47 148.23 148.79 6,216,181 -2.13(-1.41%)
Jan 03, 2024 151.18 152.63 150.20 150.92 6,120,582 -2.91(-1.89%)
Jan 02, 2024 159.44 159.55 152.90 153.83 8,635,567 -7.67(-4.75%)
Dec 29, 2023 162.54 162.98 160.14 161.50 2,991,875 -1.05(-0.64%)
Dec 28, 2023 164.42 164.43 162.28 162.55 2,919,901 -1.09(-0.66%)
Dec 27, 2023 163.96 164.41 162.96 163.63 3,330,573 -0.07(-0.04%)
Dec 26, 2023 161.73 164.39 161.53 163.70 2,529,134 +2.22(+1.38%)
Dec 22, 2023 161.03 162.43 160.28 161.48 2,780,380 +0.66(+0.41%)
Dec 21, 2023 160.44 161.25 159.02 160.82 4,272,885 +4.46(+2.85%)
Dec 20, 2023 160.25 161.43 156.28 156.37 5,505,933 -5.39(-3.33%)
Dec 19, 2023 160.02 162.16 159.46 161.76 4,973,071 +1.96(+1.23%)
Dec 18, 2023 160.33 160.78 157.18 159.80 4,788,832 -1.59(-0.98%)
Dec 15, 2023 161.64 163.63 160.92 161.38 8,608,057 +0.21(+0.13%)
Dec 14, 2023 157.22 162.49 157.15 161.17 7,424,229 +4.73(+3.03%)
Dec 13, 2023 156.48 157.82 154.08 156.44 5,579,659 -0.23(-0.15%)
Dec 12, 2023 154.60 157.62 154.10 156.67 5,724,514 +2.07(+1.34%)
Dec 11, 2023 148.69 155.11 148.61 154.60 6,968,626 +7.39(+5.02%)
Dec 08, 2023 146.90 148.29 145.48 147.20 5,007,768 -0.67(-0.45%)
Dec 07, 2023 146.44 148.02 144.06 147.87 5,712,789 +3.68(+2.55%)
Dec 06, 2023 148.16 148.20 144.18 144.19 4,505,787 -1.44(-0.99%)
Dec 05, 2023 146.02 146.95 144.71 145.64 5,223,489 -2.11(-1.43%)
Dec 04, 2023 149.51 150.13 145.14 147.75 5,879,442 -3.31(-2.19%)
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.