Applied Materials (NQ: AMAT )

186.14 -2.45 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 154.41 155.90 153.33 153.65 3,681,164 -0.61(-0.39%)
Dec 30, 2021 156.89 157.12 153.92 154.25 4,257,322 -2.93(-1.86%)
Dec 29, 2021 156.13 159.17 155.78 157.18 4,796,855 +1.31(+0.84%)
Dec 28, 2021 159.01 159.15 155.00 155.87 5,975,351 -3.01(-1.89%)
Dec 27, 2021 152.49 158.97 152.50 158.88 6,571,702 +7.06(+4.65%)
Dec 23, 2021 149.46 152.84 149.39 151.82 4,737,358 +3.09(+2.08%)
Dec 22, 2021 146.43 148.84 145.41 148.72 4,395,002 +0.88(+0.59%)
Dec 21, 2021 145.84 147.94 143.55 147.85 6,125,299 +6.26(+4.42%)
Dec 20, 2021 140.41 143.32 139.87 141.59 4,762,140 -1.11(-0.78%)
Dec 17, 2021 141.86 145.46 140.82 142.70 9,583,389 -0.54(-0.37%)
Dec 16, 2021 150.76 151.68 142.81 143.24 7,325,362 -6.79(-4.53%)
Dec 15, 2021 144.46 150.26 141.73 150.03 7,039,393 +5.79(+4.01%)
Dec 14, 2021 141.56 144.70 141.12 144.24 5,826,561 +0.62(+0.43%)
Dec 13, 2021 150.45 150.82 143.26 143.63 6,288,569 -5.50(-3.69%)
Dec 10, 2021 152.43 153.11 147.09 149.12 5,419,852 +0.08(+0.05%)
Dec 09, 2021 152.16 154.60 148.78 149.05 5,546,223 -4.53(-2.95%)
Dec 08, 2021 153.16 154.13 151.49 153.58 6,737,859 +0.39(+0.26%)
Dec 07, 2021 147.44 154.27 146.59 153.19 10,763,526 +9.29(+6.45%)
Dec 06, 2021 142.34 144.86 137.69 143.90 8,785,382 +1.51(+1.06%)
Dec 03, 2021 145.00 147.18 139.95 142.39 7,955,786 -0.64(-0.45%)
Dec 02, 2021 144.51 145.18 140.35 143.03 9,797,628 -5.06(-3.41%)
Dec 01, 2021 147.68 152.88 146.30 148.09 14,719,508 +4.37(+3.04%)
Nov 30, 2021 147.54 148.39 143.00 143.72 13,829,950 -3.94(-2.67%)
Nov 29, 2021 143.31 147.98 142.07 147.65 10,167,835 +7.74(+5.53%)
Nov 26, 2021 142.17 143.71 138.86 139.91 7,511,447 -5.61(-3.86%)
Nov 24, 2021 144.89 145.61 142.37 145.52 6,335,489 +0.35(+0.24%)
Nov 23, 2021 144.97 146.18 142.68 145.17 7,441,962 -2.10(-1.42%)
Nov 22, 2021 147.20 149.13 143.65 147.27 9,262,586 +1.01(+0.69%)
Nov 19, 2021 147.17 152.51 145.97 146.25 16,449,947 -8.49(-5.49%)
Nov 18, 2021 154.51 154.98 150.84 154.74 10,023,624 +2.69(+1.77%)
Nov 17, 2021 153.94 154.52 151.97 152.05 5,892,896 -1.83(-1.19%)
Nov 16, 2021 151.47 155.00 149.68 153.89 6,304,850 +1.55(+1.02%)
Nov 15, 2021 153.01 154.16 151.29 152.34 7,491,421 -0.54(-0.35%)
Nov 12, 2021 150.78 153.45 150.23 152.87 5,927,861 +2.85(+1.90%)
Nov 11, 2021 148.40 150.30 147.49 150.03 5,188,058 +3.45(+2.35%)
Nov 10, 2021 149.39 146.57 7,329,743 -5.78(-3.79%)
Nov 09, 2021 149.13 152.74 147.61 152.35 7,455,831 +3.25(+2.18%)
Nov 08, 2021 150.96 150.99 147.42 149.11 6,027,083 -0.32(-0.22%)
Nov 05, 2021 146.49 149.86 145.04 149.43 7,905,874 +3.08(+2.11%)
Nov 04, 2021 139.66 146.70 138.91 146.35 9,505,186 +7.19(+5.17%)
Nov 03, 2021 137.88 139.74 136.36 139.16 4,220,288 +1.50(+1.09%)
Nov 02, 2021 135.99 137.91 135.39 137.66 4,947,673 +1.66(+1.22%)
Nov 01, 2021 133.53 136.15 134.03 136.00 5,468,825 +2.79(+2.09%)
Oct 29, 2021 131.40 133.80 131.16 133.21 5,862,930 +0.61(+0.46%)
Oct 28, 2021 131.18 132.60 6,556,147 +3.76(+2.92%)
Oct 27, 2021 129.93 130.90 128.10 128.83 8,039,292 +0.16(+0.12%)
Oct 26, 2021 133.82 128.68 8,068,401 -3.67(-2.77%)
Oct 25, 2021 132.82 132.34 4,108,370 -0.17(-0.13%)
Oct 22, 2021 131.81 131.12 132.51 11,022,416 +2.53(+1.94%)
Oct 21, 2021 128.34 130.15 127.22 129.98 5,751,939 -0.62(-0.48%)
Oct 20, 2021 130.60 131.80 129.99 130.61 4,736,730 -0.60(-0.46%)
Oct 19, 2021 129.97 131.93 129.27 131.21 3,788,858 +1.29(+0.99%)
Oct 18, 2021 127.08 130.04 126.58 129.93 4,316,492 +1.65(+1.28%)
Oct 15, 2021 128.93 129.56 127.94 128.28 4,951,274 -0.47(-0.36%)
Oct 14, 2021 128.31 128.92 126.39 128.75 8,153,941 +3.76(+3.01%)
Oct 13, 2021 125.54 126.22 124.29 124.98 5,080,086 +1.41(+1.14%)
Oct 12, 2021 125.52 125.59 121.79 123.57 7,833,465 -0.72(-0.58%)
Oct 11, 2021 122.53 125.95 122.49 124.29 5,610,396 +1.25(+1.01%)
Oct 08, 2021 125.07 125.54 122.70 123.04 6,463,241 -1.62(-1.30%)
Oct 07, 2021 125.41 126.68 124.25 124.66 5,909,449 +1.33(+1.08%)
Oct 06, 2021 123.12 124.95 122.56 123.33 7,575,920 -1.51(-1.21%)
Oct 05, 2021 124.26 125.95 122.24 124.85 7,518,869 +2.79(+2.28%)
Oct 04, 2021 124.45 124.60 120.07 122.06 9,794,496 -3.82(-3.04%)
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.