Skip to main content

Applied Materials (NQ: AMAT )

115.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 119.15 119.37 115.47 115.95 6,460,043 -4.57(-3.79%)
Feb 07, 2023 117.39 121.29 116.75 120.52 4,934,753 +2.83(+2.40%)
Feb 06, 2023 118.21 119.44 116.91 117.69 5,330,707 -2.29(-1.91%)
Feb 03, 2023 122.92 123.67 119.61 119.98 6,156,935 -4.28(-3.44%)
Feb 02, 2023 120.31 124.92 120.30 124.26 11,191,522 +5.25(+4.41%)
Feb 01, 2023 112.11 120.13 111.91 119.01 9,875,966 +7.52(+6.74%)
Jan 31, 2023 108.96 111.56 108.61 111.49 6,576,738 +3.29(+3.04%)
Jan 30, 2023 110.69 110.97 107.97 108.20 7,351,312 -4.30(-3.82%)
Jan 27, 2023 112.62 113.89 110.70 112.50 8,705,757 -3.08(-2.66%)
Jan 26, 2023 114.40 115.76 112.27 115.58 5,799,034 +1.63(+1.43%)
Jan 25, 2023 110.99 114.44 109.41 113.95 5,950,679 +0.96(+0.85%)
Jan 24, 2023 113.47 114.07 112.47 112.99 3,510,516 -1.17(-1.02%)
Jan 23, 2023 108.53 114.91 108.50 114.16 7,667,571 +4.50(+4.11%)
Jan 20, 2023 106.80 109.78 106.49 109.65 5,078,504 +3.49(+3.29%)
Jan 19, 2023 109.49 109.64 106.09 106.16 5,323,946 -3.54(-3.23%)
Jan 18, 2023 110.76 112.39 109.58 109.70 5,373,527 +0.29(+0.27%)
Jan 17, 2023 109.40 110.63 107.78 109.41 4,847,944 -0.56(-0.51%)
Jan 13, 2023 107.53 110.20 107.51 109.97 5,679,273 -0.23(-0.21%)
Jan 12, 2023 110.58 111.89 107.23 110.20 5,328,983 +0.14(+0.13%)
Jan 11, 2023 106.68 110.19 106.53 110.06 5,531,459 +2.02(+1.87%)
Jan 10, 2023 106.14 108.19 105.86 108.04 4,638,009 +1.55(+1.46%)
Jan 09, 2023 105.55 108.76 104.16 106.49 6,211,926 +2.21(+2.12%)
Jan 06, 2023 100.00 104.86 98.58 104.28 7,241,706 +6.36(+6.49%)
Jan 05, 2023 97.84 99.24 97.36 97.92 4,557,069 -1.39(-1.40%)
Jan 04, 2023 98.21 99.62 97.19 99.31 6,288,961 +2.58(+2.67%)
Jan 03, 2023 99.77 100.02 96.12 96.73 5,921,878 -0.65(-0.67%)
Dec 30, 2022 95.60 97.48 95.03 97.38 3,407,049 +0.24(+0.25%)
Dec 29, 2022 96.05 97.64 95.13 97.14 5,071,842 +2.92(+3.09%)
Dec 28, 2022 94.67 95.78 93.67 94.22 4,272,983 -1.12(-1.17%)
Dec 27, 2022 96.18 96.84 95.17 95.34 6,175,676 -1.88(-1.93%)
Dec 23, 2022 96.69 97.39 95.33 97.22 4,753,540 -0.38(-0.39%)
Dec 22, 2022 102.11 102.61 95.97 97.60 11,320,122 -8.29(-7.83%)
Dec 21, 2022 104.63 106.51 104.20 105.89 4,884,429 +2.39(+2.31%)
Dec 20, 2022 102.07 104.61 102.04 103.50 4,759,794 -0.49(-0.47%)
Dec 19, 2022 104.83 105.06 102.67 103.99 6,161,911 -0.74(-0.71%)
Dec 16, 2022 104.15 105.93 103.55 104.73 12,925,730 +0.17(+0.16%)
Dec 15, 2022 107.75 108.02 104.02 104.56 6,773,456 -5.08(-4.63%)
Dec 14, 2022 111.36 112.61 108.55 109.64 6,428,208 -2.23(-1.99%)
Dec 13, 2022 115.39 116.09 111.16 111.87 9,561,087 +2.48(+2.27%)
Dec 12, 2022 106.82 109.42 105.64 109.39 4,831,018 +2.05(+1.91%)
Dec 09, 2022 107.78 109.74 107.00 107.34 4,705,907 -1.31(-1.21%)
Dec 08, 2022 107.04 109.44 106.50 108.65 5,492,794 +2.54(+2.39%)
Dec 07, 2022 104.71 107.65 104.14 106.11 6,382,311 +1.40(+1.34%)
Dec 06, 2022 106.82 107.06 103.77 104.71 4,571,742 -1.72(-1.62%)
Dec 05, 2022 106.37 107.69 105.21 106.43 4,692,513 -0.28(-0.26%)
Dec 02, 2022 104.32 107.32 104.22 106.71 3,903,370 -0.30(-0.28%)
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.