Indicators

Applied Materials (NQ: AMAT )

204.09 +6.18 (+3.12%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	97.23	97.74	93.47	94.06	8,164,281	-4.35(-4.42%)
Jan 28, 2021	98.45	100.55	97.27	98.41	7,637,446	+2.50(+2.61%)
Jan 27, 2021	99.34	101.25	95.43	95.91	10,049,130	-6.76(-6.59%)
Jan 26, 2021	105.91	105.94	102.42	102.67	6,192,294	-2.52(-2.40%)
Jan 25, 2021	104.60	107.12	104.11	105.19	8,672,129	+1.74(+1.68%)
Jan 22, 2021	105.13	106.78	103.38	103.45	6,380,214	-1.60(-1.52%)
Jan 21, 2021	106.16	106.32	103.39	105.05	7,471,293	+0.13(+0.12%)
Jan 20, 2021	107.13	107.88	102.31	104.92	10,195,247	-1.34(-1.26%)
Jan 19, 2021	102.26	106.61	101.57	106.27	9,620,505	+5.92(+5.89%)
Jan 15, 2021	102.31	102.57	98.41	100.35	9,230,939	-2.59(-2.51%)
Jan 14, 2021	100.05	103.72	99.92	102.94	11,983,750	+7.54(+7.90%)
Jan 13, 2021	97.77	97.77	95.31	95.40	5,455,382	-1.91(-1.96%)
Jan 12, 2021	95.86	98.14	95.54	97.30	7,382,739	+1.99(+2.09%)
Jan 11, 2021	92.06	95.64	91.63	95.31	8,589,873	+2.34(+2.51%)
Jan 08, 2021	93.68	95.15	92.31	92.97	9,311,622	+0.97(+1.06%)
Jan 07, 2021	89.64	92.49	89.50	92.00	9,025,206	+3.63(+4.11%)
Jan 06, 2021	85.90	89.41	85.89	88.37	10,088,663	+1.20(+1.37%)
Jan 05, 2021	84.06	87.20	84.06	87.18	7,179,247	+2.66(+3.14%)

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.