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

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2024 216.34 218.09 208.62 214.67 13,577,534 -1.46(-0.67%)
May 30, 2024 217.55 219.27 215.09 216.13 4,069,149 -2.50(-1.15%)
May 29, 2024 217.17 220.23 216.75 218.63 4,727,300 -2.27(-1.03%)
May 28, 2024 221.72 222.79 219.46 220.90 5,518,365 +0.43(+0.20%)
May 24, 2024 219.78 222.69 218.22 220.47 3,802,984 +2.93(+1.35%)
May 23, 2024 224.57 224.64 215.92 217.53 5,816,703 -0.20(-0.09%)
May 22, 2024 220.10 220.31 215.82 217.73 5,052,617 -1.25(-0.57%)
May 21, 2024 217.19 219.44 215.00 218.98 3,932,300 -0.15(-0.07%)
May 20, 2024 211.36 220.92 211.32 219.13 6,258,454 +7.84(+3.71%)
May 17, 2024 215.59 218.54 209.45 211.29 8,184,860 -1.94(-0.91%)
May 16, 2024 217.41 217.93 213.12 213.23 7,990,286 -3.45(-1.59%)
May 15, 2024 211.71 216.80 210.06 216.68 5,843,195 +7.64(+3.66%)
May 14, 2024 205.07 209.32 203.95 209.04 3,454,902 +3.18(+1.54%)
May 13, 2024 207.62 207.69 204.67 205.86 3,538,694 -3.09(-1.48%)
May 10, 2024 208.02 211.78 207.74 208.95 3,516,020 +3.39(+1.65%)
May 09, 2024 206.59 207.47 204.95 205.56 2,768,551 -1.03(-0.50%)
May 08, 2024 205.14 207.18 203.99 206.59 2,941,806 +0.04(+0.02%)
May 07, 2024 208.46 208.69 206.45 206.55 3,217,773 -1.53(-0.74%)
May 06, 2024 204.54 208.40 203.54 208.08 3,651,818 +4.75(+2.34%)
May 03, 2024 201.25 204.50 199.20 203.33 3,832,809 +6.16(+3.12%)
May 02, 2024 195.53 197.74 192.56 197.17 3,555,312 +3.91(+2.02%)
May 01, 2024 195.35 199.94 191.97 193.27 5,836,140 -4.64(-2.35%)
Apr 30, 2024 202.91 205.06 197.83 197.91 3,912,686 -6.59(-3.22%)
Apr 29, 2024 202.75 204.52 201.03 204.50 2,799,234 +1.87(+0.92%)
Apr 26, 2024 196.29 203.23 196.29 202.62 3,948,480 +5.86(+2.98%)
Apr 25, 2024 195.55 197.71 192.88 196.76 4,253,167 +1.43(+0.73%)
Apr 24, 2024 197.25 198.62 192.00 195.33 4,624,697 +2.81(+1.46%)
Apr 23, 2024 189.54 193.78 189.26 192.52 4,439,190 +3.77(+2.00%)
Apr 22, 2024 190.84 191.06 186.16 188.75 7,175,392 -0.31(-0.16%)
Apr 19, 2024 193.54 193.96 187.46 189.06 6,519,552 -4.53(-2.34%)
Apr 18, 2024 196.73 197.68 192.80 193.59 6,242,170 -5.55(-2.79%)
Apr 17, 2024 205.32 206.23 197.36 199.15 6,373,523 -9.55(-4.58%)
Apr 16, 2024 205.57 209.63 204.98 208.70 3,762,394 +3.79(+1.85%)
Apr 15, 2024 211.11 213.66 203.51 204.91 4,507,928 -2.17(-1.05%)
Apr 12, 2024 207.22 209.17 206.14 207.09 5,876,698 -5.10(-2.40%)
Apr 11, 2024 208.68 212.53 207.58 212.19 4,307,443 +3.72(+1.78%)
Apr 10, 2024 208.11 210.87 207.34 208.47 4,662,662 -1.16(-0.55%)
Apr 09, 2024 210.56 211.31 206.86 209.62 3,673,112 +1.37(+0.66%)
Apr 08, 2024 212.07 212.21 207.35 208.26 4,451,451 +1.19(+0.57%)
Apr 05, 2024 204.14 208.75 204.14 207.07 3,343,232 +4.44(+2.19%)
Apr 04, 2024 210.82 212.25 200.92 202.63 6,264,333 -3.97(-1.92%)
Apr 03, 2024 202.84 208.37 202.74 206.61 3,386,913 +1.27(+0.62%)
Apr 02, 2024 205.81 205.81 202.64 205.34 4,327,074 -2.57(-1.24%)
Apr 01, 2024 206.16 210.98 205.19 207.91 3,200,497 +2.45(+1.19%)
Mar 28, 2024 206.79 205.21 201.95 205.46 5,771,626 -1.76(-0.85%)
Mar 27, 2024 207.26 207.71 203.14 207.22 3,134,834 +1.32(+0.64%)
Mar 26, 2024 209.01 210.42 205.80 205.90 3,620,668 -1.78(-0.86%)
Mar 25, 2024 206.86 210.52 206.58 207.68 3,158,029 -1.78(-0.85%)
Mar 22, 2024 207.73 210.93 207.65 209.47 3,843,681 -0.55(-0.26%)
Mar 21, 2024 212.57 214.11 209.57 210.01 6,168,106 +5.72(+2.80%)
Mar 20, 2024 200.25 205.15 198.06 204.29 4,291,876 +3.71(+1.85%)
Mar 19, 2024 198.44 200.80 196.56 200.59 4,640,700 +0.61(+0.30%)
Mar 18, 2024 200.93 202.41 198.89 199.98 5,081,068 +2.07(+1.05%)
Mar 15, 2024 198.70 200.53 196.26 197.91 10,012,080 -2.09(-1.05%)
Mar 14, 2024 201.18 201.65 198.31 200.00 4,952,881 +0.19(+0.09%)
Mar 13, 2024 202.21 203.12 199.19 199.81 5,068,922 -4.36(-2.14%)
Mar 12, 2024 203.12 204.25 198.60 204.18 7,235,742 +3.56(+1.77%)
Mar 11, 2024 202.52 202.52 196.87 200.62 6,590,737 -4.17(-2.04%)
Mar 08, 2024 211.69 212.80 204.62 204.79 6,966,772 -7.02(-3.32%)
Mar 07, 2024 212.44 213.46 210.72 211.82 6,382,268 +0.44(+0.21%)
Mar 06, 2024 209.17 212.71 208.35 211.38 5,661,983 +4.76(+2.30%)
Mar 05, 2024 206.97 209.97 204.02 206.62 6,121,050 -2.09(-1.00%)
Mar 04, 2024 211.21 212.57 208.25 208.71 7,114,033 -0.76(-0.36%)
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.