Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

209.48 +3.80 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Mar 31, 2022 133.60 134.83 129.23 129.38 8,632,162 -3.93(-2.95%)
Mar 30, 2022 138.10 138.70 132.60 133.31 6,506,669 -5.54(-3.99%)
Mar 29, 2022 137.51 139.40 136.35 138.84 6,277,684 +3.71(+2.75%)
Mar 28, 2022 132.61 135.22 131.24 135.13 5,300,868 +0.54(+0.40%)
Mar 25, 2022 136.08 136.44 132.32 134.59 6,190,258 -1.45(-1.07%)
Mar 24, 2022 130.57 136.10 128.92 136.04 7,760,133 +7.04(+5.46%)
Mar 23, 2022 131.16 132.62 128.79 129.01 5,559,625 -3.99(-3.00%)
Mar 22, 2022 131.54 134.82 131.39 132.99 5,113,196 +1.26(+0.95%)
Mar 21, 2022 131.64 132.90 129.50 131.74 6,322,595 -0.92(-0.70%)
Mar 18, 2022 128.20 133.26 127.37 132.66 11,732,086 +3.09(+2.39%)
Mar 17, 2022 126.94 129.83 125.95 129.56 6,906,603 +1.48(+1.16%)
Mar 16, 2022 124.98 128.34 122.79 128.08 9,848,642 +5.96(+4.88%)
Mar 15, 2022 119.48 122.65 117.66 122.12 7,001,534 +4.20(+3.56%)
Mar 14, 2022 121.47 122.43 116.91 117.92 6,858,109 -3.45(-2.84%)
Mar 11, 2022 127.61 127.61 121.10 121.37 6,128,584 -1.31(-1.06%)
Mar 10, 2022 123.41 123.69 120.43 122.67 5,706,589 -3.58(-2.84%)
Mar 09, 2022 125.35 127.45 123.88 126.26 7,764,928 +4.39(+3.60%)
Mar 08, 2022 117.59 125.52 116.00 121.87 10,701,990 +4.84(+4.13%)
Mar 07, 2022 125.22 125.70 116.92 117.03 9,375,740 -6.40(-5.19%)
Mar 04, 2022 126.02 127.17 121.84 123.43 7,230,953 -4.81(-3.75%)
Mar 03, 2022 132.64 132.63 127.19 128.24 5,545,097 -2.49(-1.91%)
Mar 02, 2022 127.61 132.00 127.27 130.73 7,138,411 +3.50(+2.75%)
Mar 01, 2022 131.28 132.58 125.74 127.23 9,381,642 -4.51(-3.42%)
Feb 28, 2022 131.36 134.54 129.68 131.74 7,565,118 -1.49(-1.12%)
Feb 25, 2022 130.91 133.64 130.46 133.23 7,930,154 +2.26(+1.72%)
Feb 24, 2022 120.82 131.18 120.43 130.97 8,655,888 +5.46(+4.35%)
Feb 23, 2022 129.54 131.75 125.28 125.51 8,565,900 -2.36(-1.84%)
Feb 22, 2022 127.55 132.68 126.13 127.87 7,809,220 -2.80(-2.14%)
Feb 18, 2022 130.66 0 -3.06(-2.29%)
Feb 17, 2022 139.95 140.89 132.04 133.72 12,121,725 -4.40(-3.18%)
Feb 16, 2022 135.69 138.86 134.14 138.12 8,128,096 +1.10(+0.80%)
Feb 15, 2022 131.98 137.55 131.59 137.02 9,252,081 +7.82(+6.05%)
Feb 14, 2022 129.70 131.69 127.08 129.21 9,557,047 -0.62(-0.48%)
Feb 11, 2022 136.74 137.73 128.64 129.82 9,667,792 -7.13(-5.21%)
Feb 10, 2022 136.97 142.24 136.21 136.96 8,697,031 -4.34(-3.07%)
Feb 09, 2022 138.81 142.06 136.68 141.30 7,808,441 +5.34(+3.93%)
Feb 08, 2022 132.12 136.40 130.81 135.96 6,794,572 +2.57(+1.92%)
Feb 07, 2022 133.03 135.50 132.48 133.39 7,402,442 +0.55(+0.41%)
Feb 04, 2022 131.63 133.99 129.28 132.84 8,689,364 -0.92(-0.69%)
Feb 03, 2022 135.41 132.38 133.76 10,242,488 -4.16(-3.02%)
Feb 02, 2022 137.87 138.55 134.45 137.93 8,294,127 +2.11(+1.55%)
Feb 01, 2022 135.45 136.47 130.68 135.82 8,304,801 +6.04(+4.65%)
Jan 28, 2022 127.00 129.83 121.36 129.78 13,566,282 +2.25(+1.77%)
Jan 27, 2022 131.54 132.72 126.70 127.53 13,817,527 -5.32(-4.01%)
Jan 26, 2022 134.94 138.73 130.16 132.85 12,068,934 -0.22(-0.16%)
Jan 25, 2022 132.09 133.66 128.72 133.06 12,024,425 -3.42(-2.51%)
Jan 24, 2022 128.86 136.63 127.08 136.49 13,476,251 +4.15(+3.13%)
Jan 21, 2022 134.75 139.04 131.94 132.34 12,663,167 -4.01(-2.94%)
Jan 20, 2022 142.76 144.35 135.77 136.35 10,785,378 -3.84(-2.74%)
Jan 19, 2022 151.32 152.68 140.04 140.19 13,183,291 -9.10(-6.10%)
Jan 18, 2022 162.03 162.55 148.66 149.29 12,672,365 -14.34(-8.77%)
Jan 14, 2022 163.64 0 +9.62(+6.25%)
Jan 13, 2022 160.70 163.18 153.35 154.01 12,805,948 -2.32(-1.49%)
Jan 12, 2022 151.61 156.53 151.51 156.34 10,595,920 +6.96(+4.66%)
Jan 11, 2022 145.39 149.59 143.33 149.38 6,968,717 +2.80(+1.91%)
Jan 10, 2022 144.75 146.88 140.38 146.58 9,877,352 -1.19(-0.81%)
Jan 07, 2022 151.98 154.21 147.61 147.77 6,465,982 -5.42(-3.54%)
Jan 06, 2022 150.19 154.23 148.78 153.19 6,708,836 +2.55(+1.69%)
Jan 05, 2022 154.86 155.69 150.41 150.64 6,976,620 -4.53(-2.92%)
Jan 04, 2022 156.77 158.58 151.40 155.17 7,087,269 -1.54(-0.98%)
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.