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

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 144.43 144.68 142.58 143.67 6,179,773 +0.31(+0.21%)
Jun 29, 2023 143.82 144.38 142.65 143.37 3,939,857 +0.20(+0.14%)
Jun 28, 2023 141.94 145.04 141.20 143.17 6,684,377 -2.50(-1.72%)
Jun 27, 2023 139.31 145.81 139.12 145.67 7,385,940 +6.71(+4.83%)
Jun 26, 2023 135.65 140.03 135.65 138.96 7,299,329 +3.71(+2.74%)
Jun 23, 2023 135.73 135.97 134.03 135.25 7,051,253 -2.83(-2.05%)
Jun 22, 2023 134.19 138.76 134.19 138.09 3,786,444 +2.24(+1.65%)
Jun 21, 2023 137.70 138.33 135.06 135.85 4,743,330 -1.84(-1.33%)
Jun 20, 2023 138.28 139.48 136.45 137.69 3,863,145 -0.41(-0.30%)
Jun 16, 2023 140.05 140.11 137.30 138.10 8,900,683 -1.16(-0.84%)
Jun 15, 2023 137.86 140.58 139.26 5,557,200 +24.52(+21.37%)
May 08, 2023 115.84 116.56 113.93 114.74 3,276,205 -0.31(-0.27%)
May 05, 2023 112.71 115.60 111.98 115.05 4,917,335 +3.58(+3.21%)
May 04, 2023 112.06 112.42 110.74 111.47 3,609,940 -0.83(-0.74%)
May 03, 2023 110.96 114.26 110.91 112.30 5,673,273 +1.12(+1.01%)
May 02, 2023 111.93 112.40 110.23 111.18 4,891,764 -0.78(-0.70%)
May 01, 2023 112.31 113.44 111.12 111.96 4,208,809 -0.08(-0.07%)
Apr 28, 2023 110.72 112.27 110.15 112.04 8,135,513 +1.34(+1.21%)
Apr 27, 2023 110.33 111.20 108.20 110.70 9,530,108 +1.36(+1.24%)
Apr 26, 2023 110.19 110.53 108.86 109.35 6,364,144 -0.30(-0.27%)
Apr 25, 2023 111.52 112.67 109.45 109.64 6,337,512 -2.97(-2.64%)
Apr 24, 2023 112.50 112.94 111.56 112.62 3,246,279 +0.15(+0.13%)
Apr 21, 2023 112.48 113.10 111.22 112.47 4,556,565 -0.92(-0.81%)
Apr 20, 2023 110.28 115.31 110.28 113.39 8,773,419 +4.02(+3.67%)
Apr 19, 2023 108.89 109.64 108.17 109.38 6,852,111 -0.92(-0.84%)
Apr 18, 2023 111.52 112.60 109.56 110.30 5,099,486 -0.52(-0.46%)
Apr 17, 2023 108.27 110.99 108.05 110.81 7,012,797 -1.09(-0.97%)
Apr 14, 2023 112.37 114.05 110.40 111.90 5,266,761 -0.58(-0.51%)
Apr 13, 2023 112.54 112.92 110.54 112.48 5,346,253 +0.31(+0.27%)
Apr 12, 2023 116.70 116.77 111.88 112.17 5,888,995 -3.19(-2.77%)
Apr 11, 2023 116.31 116.80 115.08 115.36 3,402,496 -0.12(-0.10%)
Apr 10, 2023 111.49 115.69 111.47 115.48 4,132,452 +2.03(+1.79%)
Apr 06, 2023 113.18 114.28 110.89 113.45 6,330,293 -2.84(-2.45%)
Apr 05, 2023 118.55 118.64 114.64 116.30 6,749,551 -2.78(-2.33%)
Apr 04, 2023 121.87 121.90 118.35 119.07 4,813,571 -2.16(-1.78%)
Apr 03, 2023 120.57 121.37 119.55 121.23 5,191,586 -0.53(-0.43%)
Mar 31, 2023 120.46 122.44 119.94 121.76 5,060,713 +0.71(+0.59%)
Mar 30, 2023 120.93 122.30 120.28 121.04 6,268,294 +2.24(+1.89%)
Mar 29, 2023 117.68 119.95 116.33 118.80 7,931,913 +3.42(+2.96%)
Mar 28, 2023 117.85 118.02 114.57 115.38 5,572,025 -2.45(-2.08%)
Mar 27, 2023 119.69 119.92 117.29 117.83 4,669,110 -0.65(-0.55%)
Mar 24, 2023 120.58 121.05 117.02 118.49 6,412,181 -3.22(-2.65%)
Mar 23, 2023 120.21 123.90 119.12 121.71 6,235,473 +3.88(+3.30%)
Mar 22, 2023 119.22 122.66 117.65 117.82 8,414,712 -1.53(-1.28%)
Mar 21, 2023 122.80 124.52 117.38 119.35 10,177,308 -3.61(-2.93%)
Mar 20, 2023 121.92 123.67 121.36 122.96 5,017,923 +1.43(+1.17%)
Mar 17, 2023 122.57 123.30 120.56 121.53 13,882,814 -0.22(-0.18%)
Mar 16, 2023 117.18 122.35 115.88 121.75 6,847,685 +4.30(+3.66%)
Mar 15, 2023 117.48 117.79 114.69 117.44 9,601,489 -1.84(-1.55%)
Mar 14, 2023 117.74 120.18 116.85 119.29 8,395,487 +4.46(+3.88%)
Mar 13, 2023 112.80 116.30 110.94 114.83 8,441,724 +1.44(+1.27%)
Mar 10, 2023 117.31 117.58 112.92 113.39 7,071,344 -2.63(-2.26%)
Mar 09, 2023 117.65 119.90 115.83 116.02 5,750,905 -1.60(-1.36%)
Mar 08, 2023 115.60 118.06 115.60 117.61 4,514,014 +2.26(+1.96%)
Mar 07, 2023 117.29 117.68 114.65 115.35 5,271,916 -2.15(-1.83%)
Mar 06, 2023 118.80 120.44 117.19 117.50 5,826,572 -0.42(-0.35%)
Mar 03, 2023 117.71 118.10 115.92 117.92 7,296,213 +0.51(+0.43%)
Mar 02, 2023 114.43 118.05 112.94 117.42 6,575,053 +1.18(+1.01%)
Mar 01, 2023 116.67 118.28 115.92 116.24 6,814,848 +1.10(+0.96%)
Feb 28, 2023 115.12 117.03 113.85 115.14 13,122,382 +4.04(+3.64%)
Feb 27, 2023 112.52 112.89 110.52 111.09 5,408,758 +0.75(+0.68%)
Feb 24, 2023 110.04 111.12 109.42 110.34 5,859,823 -1.59(-1.42%)
Feb 23, 2023 111.56 112.96 108.95 111.92 7,193,231 +2.48(+2.27%)
Feb 22, 2023 110.15 111.40 108.52 109.44 5,130,201 -0.61(-0.55%)
Feb 21, 2023 112.38 113.56 109.70 110.05 7,668,054 -4.11(-3.60%)
Feb 17, 2023 115.49 116.10 112.13 114.16 9,390,922 +0.05(+0.04%)
Feb 16, 2023 115.59 116.78 113.87 114.11 9,191,602 -4.03(-3.41%)
Feb 15, 2023 115.71 118.26 114.71 118.14 5,035,695 +1.01(+0.86%)
Feb 14, 2023 113.60 117.69 112.59 117.13 4,923,843 +1.89(+1.64%)
Feb 13, 2023 113.90 115.42 113.28 115.24 4,244,570 +1.74(+1.53%)
Feb 10, 2023 113.53 113.70 111.72 113.50 4,423,308 -1.30(-1.13%)
Feb 09, 2023 117.05 118.24 113.81 114.80 5,573,092 +0.13(+0.11%)
Feb 08, 2023 117.83 118.05 114.19 114.67 6,532,240 -4.52(-3.79%)
Feb 07, 2023 116.09 119.95 115.46 119.19 4,989,904 +2.80(+2.40%)
Feb 06, 2023 116.90 118.12 115.62 116.39 5,390,283 -2.27(-1.91%)
Feb 03, 2023 121.56 122.30 118.29 118.65 6,225,745 -4.23(-3.44%)
Feb 02, 2023 118.98 123.54 118.97 122.89 11,316,599 +5.19(+4.41%)
Feb 01, 2023 110.87 118.80 110.67 117.69 9,986,340 +7.44(+6.75%)
Jan 31, 2023 107.76 110.33 107.41 110.26 6,650,239 +3.25(+3.04%)
Jan 30, 2023 109.47 109.74 106.77 107.00 7,433,470 -4.25(-3.82%)
Jan 27, 2023 111.38 112.63 109.48 111.26 8,803,053 -3.05(-2.66%)
Jan 26, 2023 113.14 114.48 111.02 114.30 5,863,844 +1.61(+1.43%)
Jan 25, 2023 109.76 113.17 108.20 112.69 6,017,184 +0.95(+0.85%)
Jan 24, 2023 112.22 112.81 111.23 111.74 3,549,749 -1.15(-1.02%)
Jan 23, 2023 107.33 113.64 107.30 112.89 7,753,264 +4.45(+4.11%)
Jan 20, 2023 105.62 108.56 105.31 108.44 5,135,261 +3.45(+3.29%)
Jan 19, 2023 108.28 108.43 104.92 104.99 5,383,610 -3.50(-3.23%)
Jan 18, 2023 109.54 111.15 108.37 108.49 5,433,581 +0.29(+0.27%)
Jan 17, 2023 108.19 109.41 106.59 108.20 4,902,124 -0.55(-0.51%)
Jan 13, 2023 106.34 108.98 106.32 108.75 5,742,744 -0.23(-0.21%)
Jan 12, 2023 109.36 110.65 106.05 108.98 5,388,540 +0.14(+0.13%)
Jan 11, 2023 105.50 108.97 105.35 108.84 5,593,278 +2.00(+1.87%)
Jan 10, 2023 104.97 106.99 104.69 106.85 4,689,843 +1.53(+1.46%)
Jan 09, 2023 104.38 107.56 103.01 105.31 6,281,350 +2.19(+2.12%)
Jan 06, 2023 98.89 103.70 97.49 103.12 7,322,639 +6.29(+6.49%)
Jan 05, 2023 96.76 98.14 96.28 96.84 4,607,999 -1.37(-1.40%)
Jan 04, 2023 97.12 98.52 96.12 98.21 6,359,246 +2.55(+2.67%)
Jan 03, 2023 98.67 98.91 95.06 95.66 5,988,061 -0.64(-0.67%)
Dec 30, 2022 94.54 96.40 93.98 96.30 3,445,126 +0.24(+0.25%)
Dec 29, 2022 94.99 96.56 94.08 96.07 5,128,525 +2.88(+3.09%)
Dec 28, 2022 93.62 94.72 92.64 93.18 4,320,738 -1.10(-1.17%)
Dec 27, 2022 95.12 95.77 94.12 94.29 6,244,695 -1.86(-1.93%)
Dec 23, 2022 95.62 96.31 94.28 96.15 4,806,665 -0.38(-0.39%)
Dec 22, 2022 100.98 101.48 94.91 96.52 11,446,636 -8.20(-7.83%)
Dec 21, 2022 103.47 105.33 103.05 104.72 4,939,017 +2.36(+2.31%)
Dec 20, 2022 100.94 103.45 100.91 102.36 4,812,989 -0.48(-0.47%)
Dec 19, 2022 103.67 103.90 101.53 102.84 6,230,776 -0.73(-0.71%)
Dec 16, 2022 103.00 104.76 102.41 103.57 13,070,188 +0.17(+0.16%)
Dec 15, 2022 106.56 106.83 102.87 103.40 6,849,156 -5.02(-4.63%)
Dec 14, 2022 110.13 111.36 107.35 108.43 6,500,049 -2.21(-1.99%)
Dec 13, 2022 114.11 114.81 109.93 110.63 9,667,942 +2.45(+2.27%)
Dec 12, 2022 105.64 108.21 104.47 108.18 4,885,009 +2.03(+1.91%)
Dec 09, 2022 106.59 108.53 105.82 106.15 4,758,500 -1.30(-1.21%)
Dec 08, 2022 105.86 108.23 105.32 107.45 5,554,181 +2.51(+2.39%)
Dec 07, 2022 103.55 106.46 102.99 104.94 6,453,640 +1.38(+1.34%)
Dec 06, 2022 105.64 105.88 102.62 103.55 4,622,836 -1.70(-1.62%)
Dec 05, 2022 105.19 106.50 104.05 105.25 4,744,956 -0.28(-0.26%)
Dec 02, 2022 103.17 106.13 103.07 105.53 3,946,994 -0.30(-0.28%)
Dec 01, 2022 108.93 109.45 104.59 105.83 7,048,288 -2.56(-2.36%)
Nov 30, 2022 102.82 108.43 101.53 108.39 11,291,002 +6.28(+6.15%)
Nov 29, 2022 102.91 103.76 101.78 102.11 3,492,756 -0.22(-0.21%)
Nov 28, 2022 102.85 103.93 101.67 102.33 6,454,060 -2.32(-2.22%)
Nov 25, 2022 105.74 106.31 104.62 104.65 3,059,889 -1.83(-1.72%)
Nov 23, 2022 105.14 107.37 105.14 106.48 4,123,272 +0.88(+0.83%)
Nov 22, 2022 104.50 105.85 102.45 105.60 8,612,109 +1.88(+1.81%)
Nov 21, 2022 102.14 104.48 100.47 103.72 9,408,309 +0.43(+0.42%)
Nov 18, 2022 108.51 108.52 102.25 103.29 11,070,053 +0.25(+0.24%)
Nov 17, 2022 99.07 104.18 98.86 103.05 10,753,188 +0.23(+0.22%)
Nov 16, 2022 103.96 105.69 101.60 102.82 12,240,825 -6.16(-5.65%)
Nov 15, 2022 109.67 110.61 107.31 108.97 9,560,158 +2.81(+2.65%)
Nov 14, 2022 107.39 108.75 106.00 106.16 7,865,919 -2.88(-2.64%)
Nov 11, 2022 103.89 109.39 103.38 109.04 11,312,170 +5.66(+5.48%)
Nov 10, 2022 98.81 103.48 98.14 103.38 11,850,527 +10.27(+11.03%)
Nov 09, 2022 94.00 95.31 92.97 93.11 6,956,637 -3.04(-3.16%)
Nov 08, 2022 95.68 97.46 93.50 96.15 10,203,641 +2.39(+2.55%)
Nov 07, 2022 91.02 93.84 90.86 93.76 7,788,395 +3.30(+3.64%)
Nov 04, 2022 88.84 90.56 87.64 90.47 8,811,287 +5.33(+6.26%)
Nov 03, 2022 84.80 86.53 83.56 85.14 6,943,130 -1.44(-1.66%)
Nov 02, 2022 89.13 86.35 86.58 10,796,290 -2.00(-2.26%)
Nov 01, 2022 89.28 89.58 87.80 88.58 6,188,886 +1.48(+1.70%)
Oct 31, 2022 87.66 88.20 86.48 87.10 6,969,017 -1.41(-1.59%)
Oct 28, 2022 85.45 88.72 85.31 88.51 6,475,745 +3.14(+3.67%)
Oct 27, 2022 87.59 88.78 85.21 85.38 6,915,179 -1.58(-1.82%)
Oct 26, 2022 85.31 89.04 84.65 86.95 9,114,556 +0.60(+0.70%)
Oct 25, 2022 84.78 87.31 84.60 86.35 10,480,721 +2.56(+3.05%)
Oct 24, 2022 81.72 83.94 80.80 83.80 12,168,738 +2.49(+3.06%)
Oct 21, 2022 77.77 81.54 77.08 81.31 11,727,303 +3.71(+4.78%)
Oct 20, 2022 77.31 81.01 76.17 77.60 13,468,632 +1.38(+1.81%)
Oct 19, 2022 73.99 76.74 73.43 76.22 10,719,187 +2.00(+2.70%)
Oct 18, 2022 75.66 76.40 73.15 74.22 10,370,377 +0.81(+1.10%)
Oct 17, 2022 76.17 76.84 73.16 73.41 10,915,723 -0.40(-0.55%)
Oct 14, 2022 78.49 78.83 73.59 73.81 10,598,747 -4.54(-5.79%)
Oct 13, 2022 71.21 80.42 70.16 78.35 17,791,414 +3.36(+4.49%)
Oct 12, 2022 75.52 75.96 74.45 74.99 7,859,732 -0.29(-0.38%)
Oct 11, 2022 76.69 77.71 73.96 75.27 12,607,331 -2.85(-3.65%)
Oct 10, 2022 80.90 81.03 76.31 78.12 14,403,747 -3.36(-4.13%)
Oct 07, 2022 84.02 84.39 80.92 81.49 10,166,701 -5.45(-6.26%)
Oct 06, 2022 87.78 89.96 86.70 86.93 6,776,866 -1.09(-1.23%)
Oct 05, 2022 86.47 88.96 85.03 88.02 7,712,301 -0.19(-0.21%)
Oct 04, 2022 87.92 89.05 87.28 88.21 8,022,248 +3.12(+3.66%)
Oct 03, 2022 81.92 86.43 81.89 85.09 9,762,522 +4.26(+5.27%)
Sep 30, 2022 80.83 83.32 80.43 80.83 9,174,396 -2.46(-2.95%)
Sep 29, 2022 83.61 83.95 82.08 83.28 8,658,765 -1.56(-1.84%)
Sep 28, 2022 81.88 85.24 81.73 84.84 8,102,567 +1.83(+2.20%)
Sep 27, 2022 83.29 84.03 81.42 83.02 6,304,316 +1.19(+1.46%)
Sep 26, 2022 83.16 84.43 81.73 81.82 7,111,220 -1.33(-1.60%)
Sep 23, 2022 83.06 83.34 81.59 83.16 7,485,406 -0.74(-0.88%)
Sep 22, 2022 85.47 85.62 83.45 83.90 8,675,236 -2.02(-2.35%)
Sep 21, 2022 87.18 90.03 85.88 85.92 7,048,067 -1.02(-1.17%)
Sep 20, 2022 86.84 87.82 86.17 86.93 4,500,773 -1.58(-1.78%)
Sep 19, 2022 86.67 89.08 86.53 88.51 5,332,081 +0.84(+0.96%)
Sep 16, 2022 86.44 88.15 85.77 87.67 11,042,174 -0.05(-0.06%)
Sep 15, 2022 88.83 89.59 86.90 87.72 7,214,466 -1.70(-1.90%)
Sep 14, 2022 90.70 90.70 88.39 89.42 5,906,937 +0.25(+0.28%)
Sep 13, 2022 91.19 92.09 88.79 89.17 8,536,940 -5.83(-6.14%)
Sep 12, 2022 95.59 96.36 93.96 95.00 5,401,567 -0.21(-0.22%)
Sep 09, 2022 93.84 95.70 93.78 95.21 5,166,012 +2.68(+2.90%)
Sep 08, 2022 89.80 92.57 89.05 92.53 5,304,182 +1.83(+2.01%)
Sep 07, 2022 89.35 91.52 88.67 90.70 5,643,161 +1.63(+1.83%)
Sep 06, 2022 89.89 90.37 88.02 89.08 6,002,422 -0.94(-1.04%)
Sep 02, 2022 91.90 92.58 89.32 90.01 6,888,479 -0.56(-0.62%)
Sep 01, 2022 90.31 90.73 87.83 90.57 10,089,632 -2.23(-2.40%)
Aug 31, 2022 93.44 93.54 91.36 92.80 8,847,307 -0.44(-0.48%)
Aug 30, 2022 96.59 96.96 92.30 93.25 11,780,635 -1.99(-2.09%)
Aug 29, 2022 96.24 97.38 95.07 95.24 5,946,403 -2.23(-2.29%)
Aug 26, 2022 103.59 103.59 97.22 97.47 7,862,914 -6.12(-5.90%)
Aug 25, 2022 100.60 103.77 100.11 103.59 7,748,653 +3.48(+3.47%)
Aug 24, 2022 99.89 100.72 98.79 100.11 4,805,729 -0.19(-0.19%)
Aug 23, 2022 99.50 101.66 99.44 100.30 4,960,880 +1.10(+1.11%)
Aug 22, 2022 101.15 101.76 98.75 99.20 6,278,519 -3.76(-3.65%)
Aug 19, 2022 104.93 105.59 101.70 102.96 12,581,899 -3.58(-3.36%)
Aug 18, 2022 104.98 107.58 103.81 106.54 10,201,617 +2.23(+2.14%)
Aug 17, 2022 105.29 105.56 102.46 104.31 5,584,286 -2.45(-2.29%)
Aug 16, 2022 106.71 107.84 105.30 106.76 4,971,481 -1.27(-1.18%)
Aug 15, 2022 108.05 109.87 106.27 108.03 8,476,261 -0.59(-0.54%)
Aug 12, 2022 104.50 109.54 104.07 108.62 6,752,576 +4.77(+4.60%)
Aug 11, 2022 104.10 107.17 103.31 103.84 5,645,678 +0.47(+0.46%)
Aug 10, 2022 101.13 103.45 99.33 103.37 8,738,551 +5.30(+5.41%)
Aug 09, 2022 102.09 102.12 96.32 98.07 10,523,065 -8.04(-7.58%)
Aug 08, 2022 107.46 108.60 104.25 106.11 6,136,707 -1.76(-1.63%)
Aug 05, 2022 107.32 109.44 105.72 107.87 4,868,454 -1.42(-1.30%)
Aug 04, 2022 107.67 109.41 107.29 109.29 5,364,025 +2.03(+1.89%)
Aug 03, 2022 104.05 108.83 103.99 107.26 6,192,038 +3.95(+3.82%)
Aug 02, 2022 103.04 104.84 102.00 103.31 4,252,340 -1.39(-1.33%)
Aug 01, 2022 102.82 105.63 102.01 104.70 4,814,456 +0.41(+0.40%)
Jul 29, 2022 101.85 104.85 101.39 104.29 5,912,125 +0.81(+0.78%)
Jul 28, 2022 101.72 103.61 99.14 103.48 6,198,782 +1.67(+1.64%)
Jul 27, 2022 98.96 102.83 98.46 101.81 7,391,509 +4.48(+4.60%)
Jul 26, 2022 98.97 99.37 97.00 97.33 5,155,321 -2.05(-2.06%)
Jul 25, 2022 98.90 99.65 97.87 99.38 4,437,402 -0.67(-0.67%)
Jul 22, 2022 102.05 102.30 99.33 100.05 5,183,220 -2.14(-2.09%)
Jul 21, 2022 101.89 102.31 99.41 102.18 5,551,310 +1.59(+1.58%)
Jul 20, 2022 96.02 101.22 95.95 100.60 8,448,691 +3.94(+4.07%)
Jul 19, 2022 93.17 97.06 92.86 96.66 8,333,046 +5.01(+5.46%)
Jul 18, 2022 94.23 94.86 91.07 91.65 5,798,589 -1.31(-1.41%)
Jul 15, 2022 90.88 93.08 88.77 92.96 8,181,971 +2.76(+3.05%)
Jul 14, 2022 87.07 90.61 85.03 90.21 8,827,243 +2.55(+2.91%)
Jul 13, 2022 85.15 88.68 85.10 87.66 5,881,623 +0.34(+0.39%)
Jul 12, 2022 87.81 88.58 86.68 87.31 5,580,138 +0.11(+0.12%)
Jul 11, 2022 88.07 88.63 86.42 87.20 5,412,601 -2.53(-2.82%)
Jul 08, 2022 88.21 90.19 87.87 89.73 4,970,209 +0.43(+0.48%)
Jul 07, 2022 87.27 89.70 87.25 89.30 7,576,315 +4.12(+4.84%)
Jul 06, 2022 84.87 86.08 83.59 85.18 5,825,325 +0.55(+0.65%)
Jul 05, 2022 81.91 84.85 81.35 84.63 9,709,792 -0.27(-0.31%)
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.