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 (%)
Feb 26, 2021 113.17 116.78 110.17 114.78 11,971,804 +4.14(+3.74%)
Feb 25, 2021 117.67 117.72 110.32 110.64 11,679,099 -8.62(-7.23%)
Feb 24, 2021 111.73 119.47 111.12 119.27 10,389,956 +6.69(+5.94%)
Feb 23, 2021 109.33 114.19 107.29 112.58 9,681,810 +0.88(+0.79%)
Feb 22, 2021 114.35 116.19 111.10 111.69 8,092,789 -4.10(-3.54%)
Feb 19, 2021 117.88 120.68 115.25 115.80 21,720,548 +5.84(+5.32%)
Feb 18, 2021 110.50 112.08 108.99 109.95 8,442,256 -2.21(-1.97%)
Feb 17, 2021 112.89 113.47 108.65 112.16 7,456,871 -2.56(-2.23%)
Feb 16, 2021 114.87 117.41 114.08 114.72 9,548,463 +1.60(+1.41%)
Feb 12, 2021 109.53 114.20 108.26 113.12 8,415,615 +3.59(+3.27%)
Feb 11, 2021 104.13 110.79 104.00 109.53 12,521,002 +6.90(+6.73%)
Feb 10, 2021 103.66 104.88 101.81 102.63 5,155,006 +0.48(+0.47%)
Feb 09, 2021 102.95 104.07 101.56 102.15 5,950,013 -0.78(-0.76%)
Feb 08, 2021 98.72 102.99 98.64 102.93 6,827,748 +5.31(+5.44%)
Feb 05, 2021 101.64 101.97 97.60 97.62 6,550,178 -2.45(-2.45%)
Feb 04, 2021 97.14 100.55 97.14 100.07 6,555,845 +3.27(+3.37%)
Feb 03, 2021 101.12 101.21 96.76 96.81 5,566,749 -3.61(-3.59%)
Feb 02, 2021 99.83 100.75 98.65 100.41 5,268,487 +2.31(+2.35%)
Feb 01, 2021 96.20 99.02 94.68 98.10 9,367,166 +4.39(+4.69%)
Jan 29, 2021 96.86 97.38 93.12 93.71 8,194,841 -4.33(-4.42%)
Jan 28, 2021 98.09 100.18 96.90 98.05 7,666,034 +2.49(+2.61%)
Jan 27, 2021 98.97 100.87 95.07 95.56 10,086,745 -6.74(-6.59%)
Jan 26, 2021 105.51 105.55 102.04 102.29 6,215,472 -2.51(-2.40%)
Jan 25, 2021 104.21 106.72 103.72 104.80 8,704,590 +1.74(+1.68%)
Jan 22, 2021 104.73 106.39 102.99 103.07 6,404,096 -1.59(-1.52%)
Jan 21, 2021 105.76 105.93 103.01 104.66 7,499,258 +0.13(+0.12%)
Jan 20, 2021 106.73 107.48 101.93 104.53 10,233,409 -1.34(-1.26%)
Jan 19, 2021 101.88 106.22 101.19 105.87 9,656,516 +5.89(+5.90%)
Jan 15, 2021 101.93 102.19 98.05 99.98 9,265,492 -2.58(-2.51%)
Jan 14, 2021 99.67 103.33 99.55 102.55 12,028,606 +7.51(+7.90%)
Jan 13, 2021 97.41 97.41 94.95 95.04 5,475,802 -1.90(-1.96%)
Jan 12, 2021 95.51 97.78 95.19 96.94 7,410,373 +1.99(+2.09%)
Jan 11, 2021 91.72 95.28 91.29 94.95 8,622,025 +2.33(+2.51%)
Jan 08, 2021 93.34 94.80 91.97 92.63 9,346,477 +0.97(+1.06%)
Jan 07, 2021 89.30 92.14 89.17 91.66 9,058,989 +3.62(+4.11%)
Jan 06, 2021 85.58 89.08 85.57 88.04 10,126,426 +1.19(+1.37%)
Jan 05, 2021 83.75 86.87 83.75 86.85 7,206,120 +2.65(+3.14%)
Jan 04, 2021 84.56 86.56 83.51 84.20 8,713,624 +0.55(+0.66%)
Dec 31, 2020 83.65 83.65 83.65 6,491,073 -0.66(-0.78%)
Dec 30, 2020 82.76 84.88 82.55 84.31 6,491,073 +2.63(+3.22%)
Dec 29, 2020 82.41 82.51 80.97 81.68 4,659,878 -0.58(-0.71%)
Dec 28, 2020 83.72 84.08 81.97 82.27 3,113,839 -0.45(-0.54%)
Dec 24, 2020 82.14 82.77 81.62 82.71 1,453,703 +1.26(+1.55%)
Dec 23, 2020 83.65 83.85 81.38 81.45 4,731,059 -1.56(-1.88%)
Dec 22, 2020 83.89 83.95 82.92 83.01 4,024,648 -0.75(-0.89%)
Dec 21, 2020 81.80 83.88 81.23 83.76 5,391,163 +0.31(+0.37%)
Dec 18, 2020 84.97 85.45 82.72 83.45 15,065,348 -1.37(-1.61%)
Dec 17, 2020 86.40 86.50 84.46 84.82 5,735,353 -1.02(-1.19%)
Dec 16, 2020 85.60 86.51 84.61 85.83 5,991,290 +0.08(+0.09%)
Dec 15, 2020 87.14 87.83 85.25 85.76 6,375,078 -0.03(-0.03%)
Dec 14, 2020 85.78 87.74 85.61 85.78 6,628,045 +0.19(+0.23%)
Dec 11, 2020 84.38 85.87 83.93 85.59 5,959,143 +0.40(+0.47%)
Dec 10, 2020 84.33 85.89 83.81 85.19 5,911,927 +0.07(+0.08%)
Dec 09, 2020 86.82 87.34 84.51 85.13 7,238,479 -1.87(-2.15%)
Dec 08, 2020 86.49 87.49 86.31 87.00 4,851,380 +0.59(+0.68%)
Dec 07, 2020 86.53 86.72 85.13 86.40 5,695,663 +0.29(+0.34%)
Dec 04, 2020 84.25 86.19 83.99 86.11 7,094,479 +2.66(+3.18%)
Dec 03, 2020 83.11 84.36 83.05 83.46 4,976,618 +0.79(+0.95%)
Dec 02, 2020 81.12 82.96 81.04 82.67 5,438,898 +0.99(+1.21%)
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.