Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 199.16 201.25 196.52 200.87 9,482,383 +4.06(+2.07%)
Feb 28, 2024 197.75 198.44 195.76 196.80 6,228,370 -5.30(-2.62%)
Feb 27, 2024 202.97 203.68 200.47 202.10 5,466,427 -0.69(-0.34%)
Feb 26, 2024 199.06 203.23 198.39 202.79 6,488,935 +6.37(+3.24%)
Feb 23, 2024 198.58 200.59 195.88 196.43 5,127,216 -2.56(-1.29%)
Feb 22, 2024 197.54 200.80 195.94 198.99 10,259,722 +9.37(+4.94%)
Feb 21, 2024 187.22 189.66 185.20 189.62 7,003,958 +1.50(+0.80%)
Feb 20, 2024 194.53 194.80 185.11 188.12 11,274,279 -10.37(-5.23%)
Feb 16, 2024 200.93 205.65 196.23 198.49 15,642,578 +11.84(+6.35%)
Feb 15, 2024 187.98 188.44 185.37 186.64 8,745,420 +1.46(+0.79%)
Feb 14, 2024 181.65 185.97 181.65 185.18 8,477,529 +5.85(+3.26%)
Feb 13, 2024 177.63 181.20 175.98 179.33 9,743,022 -5.20(-2.82%)
Feb 12, 2024 184.27 187.19 183.64 184.53 7,116,485 -0.30(-0.16%)
Feb 09, 2024 178.07 185.14 177.64 184.83 9,591,828 +11.89(+6.87%)
Feb 08, 2024 169.07 174.05 168.46 172.95 7,580,177 +2.97(+1.75%)
Feb 07, 2024 169.57 171.97 167.92 169.97 5,129,678 +2.19(+1.30%)
Feb 06, 2024 170.06 171.78 166.59 167.79 4,574,849 -2.38(-1.40%)
Feb 05, 2024 167.69 171.35 167.37 170.16 5,779,436 +2.89(+1.73%)
Feb 02, 2024 165.02 168.26 164.56 167.27 4,766,840 +1.20(+0.72%)
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.