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

Applied Materials (NQ: AMAT )

169.20 -15.07 (-8.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 174.84 176.00 168.61 169.20 12,452,882 -15.07(-8.18%)
Feb 13, 2025 180.31 184.52 179.62 184.27 10,253,877 +3.38(+1.87%)
Feb 12, 2025 179.42 181.53 178.29 180.89 6,637,258 -2.31(-1.26%)
Feb 11, 2025 181.79 183.58 181.09 183.20 3,907,332 -0.46(-0.25%)
Feb 10, 2025 182.86 184.03 181.42 183.66 5,742,412 +3.66(+2.03%)
Feb 07, 2025 183.14 183.54 178.73 180.00 5,082,619 -2.80(-1.53%)
Feb 06, 2025 179.61 183.08 178.56 182.80 4,469,367 +2.13(+1.18%)
Feb 05, 2025 176.73 181.01 175.28 180.67 3,958,540 +2.11(+1.18%)
Feb 04, 2025 175.47 179.30 175.45 178.56 4,683,762 -0.24(-0.13%)
Feb 03, 2025 175.32 180.25 174.24 178.80 5,311,168 -1.55(-0.86%)
Jan 31, 2025 182.59 186.44 180.06 180.35 5,902,844 -1.37(-0.75%)
Jan 30, 2025 179.40 183.27 177.46 181.72 6,011,927 +6.44(+3.67%)
Jan 29, 2025 180.00 180.21 173.78 175.28 5,672,023 +2.43(+1.41%)
Jan 28, 2025 173.75 174.83 170.00 172.85 7,407,517 -1.72(-0.99%)
Jan 27, 2025 179.55 179.56 170.42 174.57 12,143,245 -12.18(-6.52%)
Jan 24, 2025 190.89 191.28 185.61 186.75 6,088,900 -3.95(-2.07%)
Jan 23, 2025 190.13 191.20 187.79 190.70 6,303,664 -4.81(-2.46%)
Jan 22, 2025 196.82 200.55 195.32 195.51 7,279,043 +2.64(+1.37%)
Jan 21, 2025 194.74 195.22 190.82 192.87 7,952,771 +0.82(+0.43%)
Jan 17, 2025 193.00 193.16 188.79 192.05 8,115,571 +5.57(+2.99%)
Jan 16, 2025 185.80 191.71 183.01 186.48 10,823,122 +8.10(+4.54%)
Jan 15, 2025 176.75 179.51 175.88 178.38 5,907,318 +4.73(+2.72%)
Jan 14, 2025 171.86 173.70 170.31 173.65 3,841,709 +2.79(+1.63%)
Jan 13, 2025 169.10 171.61 167.73 170.86 5,462,329 -0.79(-0.46%)
Jan 10, 2025 174.72 174.72 169.50 171.65 6,325,362 -5.34(-3.02%)
Jan 08, 2025 177.75 178.17 174.84 176.99 4,581,728 -0.83(-0.47%)
Jan 07, 2025 180.07 181.84 176.40 177.82 7,331,426 +0.34(+0.19%)
Jan 06, 2025 174.98 180.38 174.86 177.48 8,472,825 +7.42(+4.36%)
Jan 03, 2025 165.38 170.42 164.77 170.06 5,721,433 +6.19(+3.78%)
Jan 02, 2025 164.47 166.71 162.83 163.87 4,164,622 +1.24(+0.76%)
Dec 31, 2024 162.63 0 -1.01(-0.62%)
Dec 30, 2024 164.00 164.97 161.97 163.64 4,759,964 -3.19(-1.91%)
Dec 27, 2024 166.15 167.20 164.63 166.83 3,599,558 -0.72(-0.43%)
Dec 26, 2024 167.35 168.85 166.75 167.55 2,793,742 -0.82(-0.49%)
Dec 24, 2024 167.43 168.72 166.90 168.37 2,597,554 +0.91(+0.54%)
Dec 23, 2024 164.77 167.69 164.16 167.46 5,038,162 +3.87(+2.37%)
Dec 20, 2024 159.98 164.73 158.96 163.59 15,336,879 +2.19(+1.36%)
Dec 19, 2024 162.78 165.24 161.22 161.40 5,608,618 -4.05(-2.45%)
Dec 18, 2024 170.94 174.43 164.55 165.45 8,977,060 -4.89(-2.87%)
Dec 17, 2024 169.00 170.75 168.37 170.34 6,816,659 +0.93(+0.55%)
Dec 16, 2024 170.04 171.74 168.85 169.41 6,753,657 +0.06(+0.04%)
Dec 13, 2024 169.10 171.53 167.77 169.35 7,051,692 +0.27(+0.16%)
Dec 12, 2024 169.70 170.11 166.81 169.08 6,101,588 -2.05(-1.20%)
Dec 11, 2024 169.73 173.20 169.49 171.13 6,694,039 +2.96(+1.76%)
Dec 10, 2024 173.50 173.88 167.44 168.17 8,240,645 -3.69(-2.15%)
Dec 09, 2024 171.97 174.50 170.21 171.86 7,647,225 -1.16(-0.67%)
Dec 06, 2024 172.16 173.32 171.35 173.02 6,058,505 +0.99(+0.58%)
Dec 05, 2024 176.54 179.42 170.55 172.03 8,700,088 -9.13(-5.04%)
Dec 04, 2024 185.34 185.70 180.45 181.16 5,811,527 -2.00(-1.09%)
Dec 03, 2024 181.21 183.26 180.80 183.16 5,937,864 -0.10(-0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.