Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 139.68 141.02 137.54 137.92 4,466,464 +0.23(+0.17%)
Sep 28, 2023 134.16 139.26 133.77 137.69 5,362,209 +3.15(+2.34%)
Sep 27, 2023 134.70 135.55 132.59 134.54 6,322,230 +0.98(+0.73%)
Sep 26, 2023 135.09 135.51 133.03 133.57 5,362,344 -2.50(-1.84%)
Sep 25, 2023 135.37 136.09 134.93 136.07 5,180,050 +0.42(+0.31%)
Sep 22, 2023 136.47 137.78 135.23 135.65 5,321,876 +0.98(+0.72%)
Sep 21, 2023 134.50 136.99 134.42 134.67 5,261,460 -1.77(-1.30%)
Sep 20, 2023 138.23 139.12 136.37 136.44 5,830,025 -0.74(-0.54%)
Sep 19, 2023 139.18 139.37 136.15 137.18 6,390,193 -2.55(-1.82%)
Sep 18, 2023 137.35 140.44 136.99 139.73 5,628,851 +2.01(+1.46%)
Sep 15, 2023 140.31 140.68 136.19 137.72 13,707,120 -6.30(-4.37%)
Sep 14, 2023 145.85 146.15 143.39 144.02 5,697,028 -0.01(-0.01%)
Sep 13, 2023 143.66 146.55 143.25 144.03 4,643,048 +0.61(+0.42%)
Sep 12, 2023 145.47 145.88 143.17 143.42 4,485,705 -2.73(-1.87%)
Sep 11, 2023 149.43 149.43 143.49 146.15 4,160,967 -0.82(-0.56%)
Sep 08, 2023 147.15 147.93 145.62 146.97 4,490,563 -0.70(-0.47%)
Sep 07, 2023 148.65 148.92 144.57 147.66 6,746,163 -4.93(-3.23%)
Sep 06, 2023 152.66 154.66 150.97 152.59 3,121,660 -0.43(-0.28%)
Sep 05, 2023 153.38 154.23 151.73 153.02 4,283,145 -0.38(-0.25%)
Sep 01, 2023 153.91 153.95 151.92 153.40 3,707,296 +1.22(+0.80%)
Aug 31, 2023 148.84 152.80 148.84 152.18 6,618,791 +1.80(+1.20%)
Aug 30, 2023 148.62 150.99 147.61 150.37 4,015,251 +0.97(+0.65%)
Aug 29, 2023 143.31 149.94 143.31 149.41 5,035,426 +4.54(+3.14%)
Aug 28, 2023 144.74 146.63 143.49 144.86 3,579,264 +1.06(+0.73%)
Aug 25, 2023 143.04 144.40 140.42 143.81 4,738,806 +1.83(+1.29%)
Aug 24, 2023 148.97 149.38 141.28 141.97 6,796,520 -5.46(-3.70%)
Aug 23, 2023 146.45 148.00 145.49 147.43 5,480,336 +0.47(+0.32%)
Aug 22, 2023 149.86 150.25 146.06 146.97 4,895,473 -0.91(-0.62%)
Aug 21, 2023 142.42 148.33 142.30 147.88 8,170,322 +6.07(+4.28%)
Aug 18, 2023 136.51 142.79 134.72 141.81 11,611,373 +5.04(+3.69%)
Aug 17, 2023 138.36 138.95 135.75 136.77 7,086,448 -0.66(-0.48%)
Aug 16, 2023 139.69 140.41 137.34 137.42 4,639,671 -1.82(-1.31%)
Aug 15, 2023 140.42 141.00 138.90 139.24 3,404,948 -1.80(-1.28%)
Aug 14, 2023 137.37 141.09 136.85 141.04 4,884,185 +3.04(+2.20%)
Aug 11, 2023 141.37 141.62 137.70 138.00 5,224,528 -5.75(-4.00%)
Aug 10, 2023 145.89 147.09 142.24 143.74 4,042,342 -0.55(-0.38%)
Aug 09, 2023 147.09 148.02 143.93 144.29 4,825,163 -2.83(-1.93%)
Aug 08, 2023 147.26 147.42 145.03 147.12 3,464,142 -2.36(-1.58%)
Aug 07, 2023 146.17 149.79 146.15 149.48 3,919,498 +4.69(+3.24%)
Aug 04, 2023 146.64 148.18 144.20 144.79 4,008,515 -2.14(-1.45%)
Aug 03, 2023 145.14 147.81 144.49 146.93 4,364,913 +0.48(+0.33%)
Aug 02, 2023 149.72 149.72 146.00 146.45 5,502,563 -5.27(-3.47%)
Aug 01, 2023 150.02 151.94 149.38 151.72 3,107,115 +1.03(+0.69%)
Jul 31, 2023 151.02 151.77 149.62 150.68 4,209,867 -0.34(-0.22%)
Jul 28, 2023 148.68 152.36 147.81 151.02 7,850,428 +5.76(+3.96%)
Jul 27, 2023 143.37 149.52 143.35 145.26 8,976,658 +7.08(+5.12%)
Jul 26, 2023 136.81 139.45 135.99 138.19 4,074,420 -1.03(-0.74%)
Jul 25, 2023 137.86 140.55 137.67 139.22 5,068,687 +1.70(+1.24%)
Jul 24, 2023 136.78 138.25 136.03 137.52 5,308,753 +1.94(+1.43%)
Jul 21, 2023 134.41 136.48 134.38 135.58 16,013,376 +2.35(+1.76%)
Jul 20, 2023 137.00 137.36 132.72 133.24 9,942,099 -7.69(-5.46%)
Jul 19, 2023 143.19 143.78 140.34 140.93 5,409,618 -2.71(-1.89%)
Jul 18, 2023 142.94 144.28 141.06 143.65 6,531,941 -0.98(-0.68%)
Jul 17, 2023 142.12 145.62 140.98 144.63 6,344,795 +2.74(+1.93%)
Jul 14, 2023 143.70 144.52 141.53 141.88 6,095,321 +0.09(+0.06%)
Jul 13, 2023 139.28 142.80 139.18 141.80 5,443,217 +3.74(+2.71%)
Jul 12, 2023 138.38 138.86 137.03 138.06 5,622,606 +1.32(+0.97%)
Jul 11, 2023 139.34 139.60 133.21 136.74 7,754,843 -2.98(-2.13%)
Jul 10, 2023 138.94 141.03 138.86 139.72 6,421,307 +0.98(+0.71%)
Jul 07, 2023 138.78 141.27 138.57 138.73 3,480,270 -0.80(-0.58%)
Jul 06, 2023 139.82 140.48 137.93 139.54 5,828,671 -1.87(-1.32%)
Jul 05, 2023 143.39 144.05 141.31 141.41 5,229,706 -3.19(-2.21%)
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.