Skip to main content

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 (%)
Aug 31, 2023 148.28 152.23 148.28 151.61 6,643,566 +1.80(+1.20%)
Aug 30, 2023 148.06 150.43 147.06 149.81 4,030,281 +0.96(+0.65%)
Aug 29, 2023 142.77 149.38 142.77 148.85 5,054,274 +4.53(+3.14%)
Aug 28, 2023 144.20 146.08 142.96 144.32 3,592,662 +1.05(+0.73%)
Aug 25, 2023 142.51 143.87 139.90 143.27 4,756,544 +1.83(+1.29%)
Aug 24, 2023 148.41 148.82 140.75 141.44 6,821,960 -5.44(-3.70%)
Aug 23, 2023 145.90 147.45 144.95 146.88 5,500,849 +0.47(+0.32%)
Aug 22, 2023 149.30 149.69 145.51 146.42 4,913,797 -0.91(-0.62%)
Aug 21, 2023 141.89 147.77 141.77 147.33 8,200,904 +6.05(+4.28%)
Aug 18, 2023 136.00 142.26 134.22 141.28 11,654,836 +5.02(+3.68%)
Aug 17, 2023 137.84 138.44 135.25 136.26 7,112,973 -0.65(-0.48%)
Aug 16, 2023 139.17 139.89 136.84 136.91 4,657,038 -1.81(-1.31%)
Aug 15, 2023 139.90 140.47 138.38 138.72 3,417,693 -1.79(-1.28%)
Aug 14, 2023 136.86 140.56 136.34 140.51 4,902,467 +3.03(+2.20%)
Aug 11, 2023 140.84 141.09 137.19 137.48 5,244,084 -5.72(-4.00%)
Aug 10, 2023 145.35 146.54 141.71 143.21 4,057,473 -0.54(-0.38%)
Aug 09, 2023 146.54 147.47 143.40 143.75 4,843,224 -2.82(-1.93%)
Aug 08, 2023 146.71 146.87 144.49 146.57 3,477,109 -2.35(-1.58%)
Aug 07, 2023 145.62 149.23 145.60 148.92 3,934,169 +4.67(+3.24%)
Aug 04, 2023 146.09 147.61 143.66 144.25 4,023,519 -2.13(-1.45%)
Aug 03, 2023 144.59 147.26 143.95 146.38 4,381,252 +0.48(+0.33%)
Aug 02, 2023 149.16 149.16 145.46 145.90 5,523,160 -5.25(-3.47%)
Aug 01, 2023 149.46 151.38 148.82 151.15 3,118,745 +1.03(+0.69%)
Jul 31, 2023 150.46 151.20 149.06 150.12 4,225,625 -0.34(-0.22%)
Jul 28, 2023 148.13 151.79 147.26 150.46 7,879,813 +5.73(+3.96%)
Jul 27, 2023 142.83 148.97 142.81 144.72 9,010,259 +7.05(+5.12%)
Jul 26, 2023 136.30 138.93 135.48 137.67 4,089,671 -1.03(-0.74%)
Jul 25, 2023 137.34 140.03 137.16 138.70 5,087,659 +1.69(+1.24%)
Jul 24, 2023 136.27 137.73 135.52 137.01 5,328,625 +1.93(+1.43%)
Jul 21, 2023 133.91 135.97 133.88 135.08 16,073,316 +2.34(+1.76%)
Jul 20, 2023 136.48 136.84 132.23 132.74 9,979,313 -7.66(-5.46%)
Jul 19, 2023 142.65 143.25 139.81 140.41 5,429,867 -2.70(-1.89%)
Jul 18, 2023 142.41 143.74 140.53 143.11 6,556,391 -0.98(-0.68%)
Jul 17, 2023 141.59 145.08 140.46 144.09 6,368,544 +2.73(+1.93%)
Jul 14, 2023 143.17 143.98 141.00 141.36 6,118,136 +0.09(+0.06%)
Jul 13, 2023 138.76 142.27 138.66 141.27 5,463,591 +3.72(+2.71%)
Jul 12, 2023 137.86 138.35 136.51 137.54 5,643,652 +1.32(+0.97%)
Jul 11, 2023 138.82 139.08 132.71 136.23 7,783,870 -2.97(-2.13%)
Jul 10, 2023 138.43 140.50 138.35 139.20 6,445,342 +0.98(+0.71%)
Jul 07, 2023 138.27 140.74 138.06 138.22 3,493,297 -0.80(-0.58%)
Jul 06, 2023 139.30 139.96 137.41 139.02 5,850,488 -1.86(-1.32%)
Jul 05, 2023 142.85 143.51 140.78 140.88 5,249,281 -3.18(-2.21%)
Jul 03, 2023 142.62 144.49 141.99 144.06 2,558,421 +0.92(+0.64%)
Jun 30, 2023 143.89 144.14 142.05 143.14 6,202,905 +0.31(+0.21%)
Jun 29, 2023 143.29 143.84 142.12 142.83 3,954,604 +0.20(+0.14%)
Jun 28, 2023 141.42 144.50 140.67 142.63 6,709,398 -2.50(-1.72%)
Jun 27, 2023 138.79 145.27 138.60 145.13 7,413,587 +6.68(+4.83%)
Jun 26, 2023 135.15 139.50 135.15 138.44 7,326,651 +3.69(+2.74%)
Jun 23, 2023 135.23 135.46 133.53 134.75 7,077,647 -2.82(-2.05%)
Jun 22, 2023 133.69 138.25 133.69 137.57 3,800,617 +2.23(+1.65%)
Jun 21, 2023 137.19 137.81 134.55 135.34 4,761,084 -1.83(-1.34%)
Jun 20, 2023 137.76 138.96 135.94 137.18 3,877,605 -0.41(-0.30%)
Jun 16, 2023 139.52 139.58 136.79 137.58 8,934,000 -1.16(-0.84%)
Jun 15, 2023 137.34 140.06 136.59 138.74 5,578,001 -1.06(-0.76%)
Jun 14, 2023 137.07 139.99 136.89 139.80 6,534,276 -0.61(-0.44%)
Jun 13, 2023 140.13 141.15 138.05 140.41 6,925,778 +1.76(+1.27%)
Jun 12, 2023 136.41 138.87 135.50 138.65 5,991,055 +3.85(+2.86%)
Jun 09, 2023 136.45 136.64 134.50 134.80 3,712,042 -0.08(-0.06%)
Jun 08, 2023 134.53 135.43 132.85 134.88 4,551,284 +1.18(+0.88%)
Jun 07, 2023 133.96 135.71 132.29 133.70 4,882,693 +1.06(+0.80%)
Jun 06, 2023 130.13 134.04 129.48 132.64 5,522,458 +0.21(+0.16%)
Jun 05, 2023 133.51 133.84 131.75 132.43 3,835,174 -0.89(-0.67%)
Jun 02, 2023 133.83 134.02 131.10 133.32 5,379,751 -0.20(-0.15%)
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.