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 (%)
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%)
Oct 01, 2021 126.01 126.34 123.24 125.88 6,626,064 +0.39(+0.31%)
Sep 30, 2021 126.12 127.56 125.28 125.49 7,531,239 +0.45(+0.36%)
Sep 29, 2021 129.46 130.66 124.82 125.04 11,001,944 -4.50(-3.48%)
Sep 28, 2021 134.15 136.07 129.20 129.54 13,196,757 -9.60(-6.90%)
Sep 27, 2021 136.09 139.66 136.03 139.15 5,371,434 +0.80(+0.58%)
Sep 24, 2021 135.90 138.79 135.66 138.35 3,826,204 +0.79(+0.57%)
Sep 23, 2021 135.82 138.57 135.22 137.56 5,765,472 +2.93(+2.18%)
Sep 22, 2021 132.76 135.31 132.14 134.62 6,507,792 +2.85(+2.16%)
Sep 21, 2021 133.68 133.78 130.09 131.78 5,931,157 -0.35(-0.27%)
Sep 20, 2021 133.12 133.25 130.19 132.13 9,048,594 -5.13(-3.74%)
Sep 17, 2021 139.40 139.40 135.87 137.25 11,165,448 -3.21(-2.28%)
Sep 16, 2021 136.83 140.99 135.67 140.46 8,684,470 +2.79(+2.03%)
Sep 15, 2021 136.47 137.78 133.98 137.67 6,260,215 +1.06(+0.78%)
Sep 14, 2021 134.63 138.23 134.44 136.61 8,281,264 +0.68(+0.50%)
Sep 13, 2021 135.23 137.74 134.10 135.93 8,724,422 +2.53(+1.90%)
Sep 10, 2021 134.80 137.25 133.19 133.40 9,294,735 +1.79(+1.36%)
Sep 09, 2021 129.68 132.43 129.57 131.60 6,983,402 +1.40(+1.08%)
Sep 08, 2021 132.28 132.52 128.43 130.20 7,630,998 -2.86(-2.15%)
Sep 07, 2021 133.21 133.72 130.38 133.05 5,694,153 +0.64(+0.49%)
Sep 03, 2021 130.47 133.00 129.99 132.41 4,963,150 +1.34(+1.03%)
Sep 02, 2021 131.34 132.53 130.51 131.06 5,275,343 +0.97(+0.74%)
Sep 01, 2021 132.26 132.62 129.89 130.10 6,421,623 -1.63(-1.24%)
Aug 31, 2021 133.01 133.16 130.19 131.73 5,729,338 -0.90(-0.68%)
Aug 30, 2021 134.11 134.42 131.97 132.62 4,748,084 -0.49(-0.37%)
Aug 27, 2021 129.66 133.70 129.51 133.11 8,631,204 +3.96(+3.06%)
Aug 26, 2021 129.44 130.46 128.28 129.15 4,059,261 -0.32(-0.25%)
Aug 25, 2021 128.23 130.82 128.13 129.48 6,906,474 +1.59(+1.24%)
Aug 24, 2021 128.25 129.78 127.10 127.89 6,531,378 -0.06(-0.05%)
Aug 23, 2021 124.85 127.95 124.36 127.95 7,920,222 +4.17(+3.37%)
Aug 20, 2021 126.87 128.43 121.87 123.77 14,087,356 -1.95(-1.55%)
Aug 19, 2021 122.82 126.49 121.90 125.72 9,239,329 +1.78(+1.44%)
Aug 18, 2021 125.34 128.09 123.75 123.94 6,946,685 -1.39(-1.11%)
Aug 17, 2021 126.54 127.31 123.29 125.33 8,435,309 -2.81(-2.19%)
Aug 16, 2021 125.94 128.49 125.62 128.14 10,701,772 +1.74(+1.38%)
Aug 13, 2021 125.65 126.92 125.11 126.40 9,056,515 +0.66(+0.53%)
Aug 12, 2021 128.44 128.46 124.25 125.74 13,634,186 -5.45(-4.15%)
Aug 11, 2021 134.78 134.85 129.03 131.19 9,895,585 -3.15(-2.35%)
Aug 10, 2021 139.05 139.15 131.65 134.34 6,577,622 -3.83(-2.77%)
Aug 09, 2021 139.62 139.82 137.64 138.17 4,137,972 -0.63(-0.46%)
Aug 06, 2021 137.90 139.30 137.77 138.81 3,950,059 +0.36(+0.26%)
Aug 05, 2021 139.56 140.00 137.35 138.44 4,398,986 -0.43(-0.31%)
Aug 04, 2021 139.15 140.80 137.99 138.87 5,585,033 +0.54(+0.39%)
Aug 03, 2021 138.70 139.50 136.46 138.33 5,742,331 +0.15(+0.11%)
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.