Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 29, 2024 199.91 202.00 197.26 201.62 9,447,022 +4.08(+2.07%)
Feb 28, 2024 198.49 199.18 196.49 197.54 6,205,144 -5.32(-2.62%)
Feb 27, 2024 203.73 204.44 201.22 202.86 5,446,042 -0.69(-0.34%)
Feb 26, 2024 199.80 203.99 199.13 203.55 6,464,737 +6.39(+3.24%)
Feb 23, 2024 199.32 201.34 196.61 197.16 5,108,096 -2.57(-1.29%)
Feb 22, 2024 198.28 201.55 196.67 199.73 10,221,462 +9.40(+4.94%)
Feb 21, 2024 187.92 190.37 185.89 190.33 6,977,839 +1.19(+0.63%)
Feb 20, 2024 195.59 195.86 186.12 189.14 11,213,233 -10.43(-5.23%)
Feb 16, 2024 202.02 206.77 197.30 199.57 15,557,879 +11.91(+6.35%)
Feb 15, 2024 189.00 189.47 186.38 187.66 8,698,066 +1.47(+0.79%)
Feb 14, 2024 182.64 186.98 182.64 186.19 8,431,626 +5.88(+3.26%)
Feb 13, 2024 178.60 182.19 176.94 180.31 9,690,267 -5.23(-2.82%)
Feb 12, 2024 185.27 188.21 184.64 185.54 7,077,952 -0.30(-0.16%)
Feb 09, 2024 179.04 186.15 178.61 185.84 9,539,891 +11.95(+6.87%)
Feb 08, 2024 169.99 175.00 169.38 173.89 7,539,133 +2.99(+1.75%)
Feb 07, 2024 170.49 172.91 168.84 170.90 5,101,903 +2.20(+1.30%)
Feb 06, 2024 170.99 172.71 167.50 168.70 4,550,078 -2.39(-1.40%)
Feb 05, 2024 168.60 172.28 168.28 171.09 5,748,143 +2.91(+1.73%)
Feb 02, 2024 165.92 169.18 165.46 168.18 4,741,029 +1.21(+0.72%)
Feb 01, 2024 165.46 167.74 164.83 166.97 4,077,196 +2.67(+1.63%)
Jan 31, 2024 164.00 166.62 160.96 164.30 6,048,716 -1.94(-1.17%)
Jan 30, 2024 167.33 169.17 165.82 166.24 5,253,162 -2.24(-1.33%)
Jan 29, 2024 166.31 168.51 166.08 168.48 5,369,261 +1.58(+0.95%)
Jan 26, 2024 169.07 169.57 166.62 166.90 6,653,733 -5.73(-3.32%)
Jan 25, 2024 177.17 178.40 172.43 172.63 7,229,539 -1.51(-0.87%)
Jan 24, 2024 171.39 175.96 170.67 174.14 9,717,124 +7.09(+4.24%)
Jan 23, 2024 167.76 168.00 164.71 167.05 5,059,401 -1.25(-0.74%)
Jan 22, 2024 168.18 171.91 167.64 168.30 7,181,139 +0.36(+0.21%)
Jan 19, 2024 162.57 168.28 162.30 167.94 9,212,717 +7.60(+4.74%)
Jan 18, 2024 158.66 160.74 156.78 160.34 8,128,055 +6.97(+4.54%)
Jan 17, 2024 153.11 153.75 150.20 153.37 6,630,117 -0.39(-0.25%)
Jan 16, 2024 151.30 154.24 149.84 153.76 6,526,581 +2.51(+1.66%)
Jan 12, 2024 152.20 152.40 150.37 151.25 4,084,201 -0.70(-0.46%)
Jan 11, 2024 150.25 152.44 148.48 151.95 5,994,478 +2.14(+1.43%)
Jan 10, 2024 151.77 151.90 148.24 149.81 5,030,171 -1.22(-0.81%)
Jan 09, 2024 149.87 151.69 148.93 151.03 5,606,726 -0.53(-0.35%)
Jan 08, 2024 149.83 152.79 149.72 151.56 6,514,841 +2.56(+1.72%)
Jan 05, 2024 150.08 151.52 148.05 149.00 5,400,056 -0.31(-0.21%)
Jan 04, 2024 149.80 152.00 148.75 149.31 6,194,371 -2.14(-1.41%)
Jan 03, 2024 151.71 153.17 150.73 151.45 6,099,107 -2.92(-1.89%)
Jan 02, 2024 160.00 160.11 153.43 154.37 8,605,268 -7.70(-4.75%)
Dec 29, 2023 163.11 163.56 160.70 162.07 2,981,378 -1.05(-0.64%)
Dec 28, 2023 165.00 165.01 162.85 163.12 2,909,657 -1.09(-0.66%)
Dec 27, 2023 164.54 164.99 163.53 164.21 3,318,888 -0.07(-0.04%)
Dec 26, 2023 162.30 164.97 162.10 164.28 2,520,261 +2.23(+1.38%)
Dec 22, 2023 161.60 163.00 160.84 162.05 2,770,625 +0.66(+0.41%)
Dec 21, 2023 161.00 161.82 159.58 161.39 4,257,893 +4.47(+2.85%)
Dec 20, 2023 160.81 162.00 156.83 156.92 5,486,615 -5.41(-3.33%)
Dec 19, 2023 160.58 162.73 160.02 162.33 4,955,623 +1.97(+1.23%)
Dec 18, 2023 160.89 161.34 157.73 160.36 4,772,030 -1.59(-0.98%)
Dec 15, 2023 162.21 164.21 161.49 161.95 8,577,855 +0.21(+0.13%)
Dec 14, 2023 157.77 163.06 157.71 161.74 7,398,180 +4.75(+3.03%)
Dec 13, 2023 157.03 158.38 154.62 156.99 5,560,082 -0.23(-0.15%)
Dec 12, 2023 155.14 158.18 154.64 157.22 5,704,429 +2.08(+1.34%)
Dec 11, 2023 149.21 155.66 149.13 155.14 6,944,176 +7.42(+5.02%)
Dec 08, 2023 147.42 148.81 145.99 147.72 4,990,198 -0.67(-0.45%)
Dec 07, 2023 146.96 148.54 144.57 148.39 5,692,745 +3.69(+2.55%)
Dec 06, 2023 148.68 148.72 144.69 144.70 4,489,978 -1.45(-0.99%)
Dec 05, 2023 146.53 147.47 145.22 146.15 5,205,162 -2.12(-1.43%)
Dec 04, 2023 150.04 150.66 145.66 148.27 5,858,813 -3.32(-2.19%)
Dec 01, 2023 149.56 151.98 148.63 151.59 4,929,369 +1.81(+1.21%)
Nov 30, 2023 150.41 150.48 147.04 149.78 7,554,334 +0.42(+0.28%)
Nov 29, 2023 150.24 152.82 148.85 149.36 4,975,593 +1.30(+0.88%)
Nov 28, 2023 149.36 149.99 146.50 148.06 5,798,299 -2.75(-1.82%)
Nov 27, 2023 149.50 151.76 148.77 150.81 3,427,767 +0.47(+0.31%)
Nov 24, 2023 149.33 150.66 149.33 150.34 1,992,028 +0.86(+0.58%)
Nov 22, 2023 151.03 153.79 149.02 149.48 5,071,875 +0.23(+0.15%)
Nov 21, 2023 151.57 151.81 148.16 149.25 6,515,557 -3.32(-2.18%)
Nov 20, 2023 148.88 153.00 148.81 152.57 7,087,406 +3.98(+2.68%)
Nov 17, 2023 142.04 149.05 141.94 148.59 18,919,652 -6.22(-4.02%)
Nov 16, 2023 155.40 157.76 151.20 154.81 10,371,743 -0.56(-0.36%)
Nov 15, 2023 154.97 156.77 154.06 155.37 4,381,879 +1.29(+0.84%)
Nov 14, 2023 153.03 154.91 152.14 154.08 6,502,481 +4.34(+2.90%)
Nov 13, 2023 149.00 150.25 147.55 149.74 4,191,542 -0.94(-0.62%)
Nov 10, 2023 145.19 150.99 144.67 150.68 6,700,876 +7.51(+5.25%)
Nov 09, 2023 144.90 147.21 142.89 143.17 4,973,820 -1.06(-0.73%)
Nov 08, 2023 142.37 144.53 141.61 144.23 4,304,761 +2.49(+1.76%)
Nov 07, 2023 140.00 141.92 139.69 141.74 4,886,801 +1.38(+0.98%)
Nov 06, 2023 140.40 140.79 139.21 140.36 4,822,080 +0.61(+0.44%)
Nov 03, 2023 139.49 141.77 139.07 139.75 5,560,311 +1.24(+0.90%)
Nov 02, 2023 137.81 139.78 136.67 138.51 6,086,095 +3.22(+2.38%)
Nov 01, 2023 133.03 135.83 132.78 135.29 5,125,748 +2.94(+2.22%)
Oct 31, 2023 131.80 132.55 129.21 132.35 4,108,157 +1.32(+1.01%)
Oct 30, 2023 131.96 132.96 129.82 131.03 4,604,609 -0.27(-0.21%)
Oct 27, 2023 131.27 133.11 130.56 131.30 4,397,390 +0.46(+0.35%)
Oct 26, 2023 131.11 134.41 130.51 130.84 5,471,915 +0.73(+0.56%)
Oct 25, 2023 133.07 133.26 129.75 130.11 7,117,560 -4.79(-3.55%)
Oct 24, 2023 135.33 135.55 133.51 134.90 5,238,180 +0.67(+0.50%)
Oct 23, 2023 133.20 135.81 131.90 134.23 3,818,301 +0.11(+0.08%)
Oct 20, 2023 134.52 136.15 133.36 134.12 6,149,461 -0.31(-0.23%)
Oct 19, 2023 142.84 143.05 133.77 134.43 9,399,372 -7.02(-4.96%)
Oct 18, 2023 139.90 142.48 138.10 141.45 5,354,763 -1.27(-0.89%)
Oct 17, 2023 139.13 142.79 136.81 142.72 5,915,937 +1.72(+1.22%)
Oct 16, 2023 141.76 142.66 139.74 141.00 6,094,504 -0.14(-0.10%)
Oct 13, 2023 147.05 147.10 140.72 141.14 6,601,424 -3.86(-2.66%)
Oct 12, 2023 143.00 148.40 142.77 145.00 8,204,485 +2.82(+1.98%)
Oct 11, 2023 142.82 142.94 140.81 142.18 5,141,139 +0.78(+0.55%)
Oct 10, 2023 141.04 142.73 140.35 141.40 3,343,036 +1.25(+0.89%)
Oct 09, 2023 139.47 140.93 137.76 140.15 3,271,483 -0.14(-0.10%)
Oct 06, 2023 138.05 141.16 135.15 140.29 5,234,454 +1.01(+0.73%)
Oct 05, 2023 139.45 140.15 137.78 139.28 4,310,040 -0.02(-0.01%)
Oct 04, 2023 137.57 139.61 136.97 139.30 5,543,643 +2.58(+1.89%)
Oct 03, 2023 138.68 140.00 135.43 136.72 6,172,857 -2.79(-2.00%)
Oct 02, 2023 138.86 141.41 137.26 139.51 4,896,837 +1.06(+0.77%)
Sep 29, 2023 140.22 141.56 138.07 138.45 4,449,348 +0.23(+0.17%)
Sep 28, 2023 134.68 139.80 134.28 138.22 5,341,660 +3.16(+2.34%)
Sep 27, 2023 135.22 136.07 133.10 135.06 6,298,002 +0.98(+0.73%)
Sep 26, 2023 135.61 136.03 133.54 134.08 5,341,794 -2.51(-1.84%)
Sep 25, 2023 135.89 136.61 135.45 136.59 5,160,199 +0.42(+0.31%)
Sep 22, 2023 136.99 138.31 135.75 136.17 5,301,481 +0.98(+0.72%)
Sep 21, 2023 135.02 137.51 134.94 135.19 5,241,297 -1.78(-1.30%)
Sep 20, 2023 138.76 139.66 136.89 136.97 5,807,683 -0.74(-0.54%)
Sep 19, 2023 139.71 139.91 136.67 137.71 6,365,704 -2.56(-1.83%)
Sep 18, 2023 137.88 140.98 137.52 140.27 5,607,280 +2.02(+1.46%)
Sep 15, 2023 140.85 141.22 136.71 138.25 13,654,590 -6.32(-4.37%)
Sep 14, 2023 146.41 146.71 143.94 144.57 5,675,196 -0.01(-0.01%)
Sep 13, 2023 144.21 147.11 143.80 144.58 4,625,255 +0.61(+0.42%)
Sep 12, 2023 146.03 146.44 143.72 143.97 4,468,515 -2.74(-1.87%)
Sep 11, 2023 150.00 150.00 144.04 146.71 4,145,021 -0.82(-0.56%)
Sep 08, 2023 147.72 148.50 146.18 147.53 4,473,354 -0.70(-0.47%)
Sep 07, 2023 149.22 149.49 145.13 148.23 6,720,310 -4.95(-3.23%)
Sep 06, 2023 153.25 155.26 151.55 153.18 3,109,697 -0.43(-0.28%)
Sep 05, 2023 153.97 154.82 152.32 153.61 4,266,731 -0.38(-0.25%)
Sep 01, 2023 154.50 154.54 152.50 153.99 3,693,089 +1.23(+0.81%)
Aug 31, 2023 149.41 153.39 149.41 152.76 6,593,426 +1.81(+1.20%)
Aug 30, 2023 149.19 151.57 148.18 150.95 3,999,864 +0.97(+0.65%)
Aug 29, 2023 143.86 150.52 143.86 149.98 5,016,129 +4.56(+3.14%)
Aug 28, 2023 145.30 147.19 144.04 145.42 3,565,548 +1.06(+0.73%)
Aug 25, 2023 143.59 144.96 140.96 144.36 4,720,646 +1.84(+1.29%)
Aug 24, 2023 149.54 149.95 141.82 142.52 6,770,474 -5.48(-3.70%)
Aug 23, 2023 147.01 148.57 146.05 148.00 5,459,334 +0.15(+0.10%)
Aug 22, 2023 150.76 151.15 146.94 147.85 4,866,157 -0.92(-0.62%)
Aug 21, 2023 143.28 149.22 143.16 148.77 8,121,395 +6.11(+4.28%)
Aug 18, 2023 137.33 143.65 135.53 142.66 11,541,840 +5.07(+3.68%)
Aug 17, 2023 139.19 139.79 136.57 137.59 7,044,012 -0.66(-0.48%)
Aug 16, 2023 140.53 141.26 138.17 138.25 4,611,887 -1.83(-1.31%)
Aug 15, 2023 141.27 141.85 139.74 140.08 3,384,558 -1.81(-1.28%)
Aug 14, 2023 138.20 141.94 137.67 141.89 4,854,937 +3.06(+2.20%)
Aug 11, 2023 142.22 142.47 138.53 138.83 5,193,242 -5.78(-4.00%)
Aug 10, 2023 146.77 147.98 143.10 144.61 4,018,135 -0.55(-0.38%)
Aug 09, 2023 147.98 148.91 144.80 145.16 4,796,268 -2.85(-1.93%)
Aug 08, 2023 148.15 148.31 145.90 148.01 3,443,398 -2.37(-1.58%)
Aug 07, 2023 147.05 150.69 147.03 150.38 3,896,027 +4.72(+3.24%)
Aug 04, 2023 147.52 149.07 145.07 145.66 3,984,511 -2.15(-1.45%)
Aug 03, 2023 146.01 148.70 145.36 147.81 4,338,775 +0.48(+0.33%)
Aug 02, 2023 150.62 150.62 146.88 147.33 5,469,612 -5.30(-3.47%)
Aug 01, 2023 150.92 152.86 150.28 152.63 3,088,509 +1.04(+0.69%)
Jul 31, 2023 151.93 152.68 150.52 151.59 4,184,657 -0.34(-0.22%)
Jul 28, 2023 149.58 153.28 148.70 151.93 7,803,417 +5.79(+3.96%)
Jul 27, 2023 144.23 150.43 144.21 146.14 8,922,903 +7.12(+5.12%)
Jul 26, 2023 137.63 140.29 136.81 139.02 4,050,021 -1.04(-0.74%)
Jul 25, 2023 138.69 141.40 138.50 140.06 5,038,334 +1.71(+1.24%)
Jul 24, 2023 137.60 139.08 136.85 138.35 5,276,963 +1.95(+1.43%)
Jul 21, 2023 135.22 137.30 135.19 136.40 15,917,482 +2.36(+1.76%)
Jul 20, 2023 137.82 138.19 133.52 134.04 9,882,562 -7.74(-5.46%)
Jul 19, 2023 144.05 144.65 141.18 141.78 5,377,224 -2.73(-1.89%)
Jul 18, 2023 143.80 145.15 141.91 144.51 6,492,826 -0.99(-0.68%)
Jul 17, 2023 142.98 146.50 141.83 145.50 6,306,800 +2.76(+1.93%)
Jul 14, 2023 144.57 145.39 142.38 142.74 6,058,820 +0.09(+0.06%)
Jul 13, 2023 140.12 143.66 140.02 142.65 5,410,621 +3.76(+2.71%)
Jul 12, 2023 139.21 139.70 137.85 138.89 5,588,936 +1.33(+0.97%)
Jul 11, 2023 140.18 140.44 134.01 137.56 7,708,404 -3.00(-2.13%)
Jul 10, 2023 139.78 141.88 139.70 140.56 6,382,854 +0.99(+0.71%)
Jul 07, 2023 139.62 142.12 139.41 139.57 3,459,429 -0.81(-0.58%)
Jul 06, 2023 140.66 141.33 138.76 140.38 5,793,767 -1.88(-1.32%)
Jul 05, 2023 144.25 144.92 142.16 142.26 5,198,389 -3.21(-2.21%)
Jul 03, 2023 144.02 145.91 143.38 145.47 2,533,617 +0.93(+0.64%)
Jun 30, 2023 145.30 145.55 143.44 144.54 6,142,767 +0.31(+0.21%)
Jun 29, 2023 144.69 145.25 143.51 144.23 3,916,264 +0.20(+0.14%)
Jun 28, 2023 142.80 145.91 142.05 144.03 6,644,349 -2.52(-1.72%)
Jun 27, 2023 140.15 146.69 139.96 146.55 7,341,711 +6.75(+4.83%)
Jun 26, 2023 136.47 140.87 136.47 139.80 7,255,618 +3.73(+2.74%)
Jun 23, 2023 136.55 136.79 134.84 136.07 7,009,028 -2.85(-2.05%)
Jun 22, 2023 135.00 139.60 135.00 138.92 3,763,770 +2.25(+1.65%)
Jun 21, 2023 138.53 139.16 135.87 136.67 4,714,925 -1.85(-1.34%)
Jun 20, 2023 139.11 140.32 137.27 138.52 3,840,011 -0.41(-0.30%)
Jun 16, 2023 140.89 140.95 138.13 138.93 8,847,383 -1.17(-0.84%)
Jun 15, 2023 138.69 141.43 140.10 5,523,922 +24.35(+21.04%)
May 08, 2023 116.86 117.59 114.93 115.75 3,247,583 -0.31(-0.27%)
May 05, 2023 113.70 116.62 112.97 116.06 4,874,376 +3.61(+3.21%)
May 04, 2023 113.05 113.41 111.72 112.45 3,578,403 -0.84(-0.74%)
May 03, 2023 111.94 115.27 111.89 113.29 5,623,709 +1.13(+1.01%)
May 02, 2023 112.92 113.39 111.20 112.16 4,849,028 -0.79(-0.70%)
May 01, 2023 113.30 114.44 112.10 112.95 4,172,040 -0.08(-0.07%)
Apr 28, 2023 111.70 113.26 111.12 113.03 8,064,438 +1.35(+1.21%)
Apr 27, 2023 111.30 112.18 109.15 111.68 9,446,849 +1.37(+1.24%)
Apr 26, 2023 111.16 111.50 109.82 110.31 6,308,545 -0.30(-0.27%)
Apr 25, 2023 112.50 113.66 110.42 110.61 6,282,145 -3.00(-2.64%)
Apr 24, 2023 113.49 113.94 112.54 113.61 3,217,919 +0.15(+0.13%)
Apr 21, 2023 113.47 114.10 112.20 113.46 4,516,757 -0.93(-0.81%)
Apr 20, 2023 111.25 116.33 111.25 114.39 8,696,771 +4.05(+3.67%)
Apr 19, 2023 109.85 110.61 109.12 110.34 6,792,249 -0.93(-0.84%)
Apr 18, 2023 112.50 113.59 110.53 111.27 5,054,935 -0.52(-0.47%)
Apr 17, 2023 109.22 111.97 109.00 111.79 6,951,531 -1.10(-0.97%)
Apr 14, 2023 113.36 115.05 111.37 112.89 5,220,749 -0.58(-0.51%)
Apr 13, 2023 113.53 113.91 111.52 113.47 5,299,546 +0.31(+0.27%)
Apr 12, 2023 117.73 117.80 112.87 113.16 5,837,547 -3.22(-2.77%)
Apr 11, 2023 117.33 117.83 116.09 116.38 3,372,771 -0.12(-0.10%)
Apr 10, 2023 112.47 116.71 112.45 116.50 4,096,350 +2.05(+1.79%)
Apr 06, 2023 114.18 115.29 111.87 114.45 6,274,989 -2.87(-2.45%)
Apr 05, 2023 119.59 119.69 115.65 117.32 6,690,585 -2.80(-2.33%)
Apr 04, 2023 122.94 122.97 119.39 120.12 4,771,518 -2.18(-1.78%)
Apr 03, 2023 121.63 122.44 120.60 122.30 5,146,231 -0.53(-0.43%)
Mar 31, 2023 121.52 123.52 121.00 122.83 5,016,501 +0.72(+0.59%)
Mar 30, 2023 122.00 123.38 121.33 122.11 6,213,532 +2.26(+1.89%)
Mar 29, 2023 118.72 121.01 117.36 119.85 7,862,617 +3.45(+2.96%)
Mar 28, 2023 118.89 119.06 115.58 116.40 5,523,346 -2.47(-2.08%)
Mar 27, 2023 120.75 120.98 118.32 118.87 4,628,319 -0.66(-0.55%)
Mar 24, 2023 121.64 122.12 118.05 119.53 6,356,162 -3.25(-2.65%)
Mar 23, 2023 121.27 124.99 120.17 122.78 6,180,998 +3.92(+3.30%)
Mar 22, 2023 120.27 123.74 118.69 118.86 8,341,198 -1.54(-1.28%)
Mar 21, 2023 123.88 125.62 118.41 120.40 10,088,395 -3.64(-2.93%)
Mar 20, 2023 123.00 124.76 122.43 124.04 4,974,085 +1.44(+1.17%)
Mar 17, 2023 123.65 124.39 121.62 122.60 13,761,529 -0.22(-0.18%)
Mar 16, 2023 118.21 123.43 116.90 122.82 6,787,861 +4.34(+3.66%)
Mar 15, 2023 118.52 118.83 115.70 118.48 9,517,607 -1.86(-1.55%)
Mar 14, 2023 118.78 121.24 117.88 120.34 8,322,141 +4.50(+3.88%)
Mar 13, 2023 113.79 117.32 111.92 115.84 8,367,974 +1.45(+1.27%)
Mar 10, 2023 118.34 118.62 113.92 114.39 7,009,566 -2.65(-2.26%)
Mar 09, 2023 118.69 120.96 116.85 117.04 5,700,663 -1.61(-1.36%)
Mar 08, 2023 116.62 119.10 116.62 118.65 4,474,578 +2.28(+1.96%)
Mar 07, 2023 118.32 118.72 115.66 116.37 5,225,859 -2.17(-1.83%)
Mar 06, 2023 119.85 121.50 118.22 118.54 5,775,669 -0.42(-0.35%)
Mar 03, 2023 118.75 119.14 116.94 118.96 7,232,471 +0.51(+0.43%)
Mar 02, 2023 115.44 119.09 113.93 118.45 6,517,611 +1.19(+1.01%)
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.