Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 120.48 122.47 119.97 121.78 5,059,728 +0.71(+0.59%)
Mar 30, 2023 120.96 122.33 120.30 121.07 6,267,074 +2.24(+1.89%)
Mar 29, 2023 117.71 119.98 116.36 118.83 7,930,370 +3.42(+2.96%)
Mar 28, 2023 117.87 118.04 114.59 115.41 5,570,941 -2.45(-2.08%)
Mar 27, 2023 119.72 119.95 117.31 117.85 4,668,201 -0.66(-0.55%)
Mar 24, 2023 120.60 121.08 117.04 118.51 6,410,934 -3.22(-2.65%)
Mar 23, 2023 120.23 123.92 119.14 121.73 6,234,260 +3.89(+3.30%)
Mar 22, 2023 119.24 122.68 117.68 117.84 8,413,075 -1.53(-1.28%)
Mar 21, 2023 122.82 124.55 117.40 119.37 10,175,328 -3.61(-2.93%)
Mar 20, 2023 121.95 123.69 121.38 122.98 5,016,947 +1.43(+1.17%)
Mar 17, 2023 122.59 123.33 120.58 121.55 13,880,114 -0.22(-0.18%)
Mar 16, 2023 117.20 122.38 115.90 121.77 6,846,353 +4.30(+3.66%)
Mar 15, 2023 117.51 117.81 114.71 117.47 9,599,621 -1.84(-1.55%)
Mar 14, 2023 117.77 120.20 116.87 119.31 8,393,854 +4.46(+3.89%)
Mar 13, 2023 112.82 116.32 110.96 114.85 8,440,082 +1.44(+1.27%)
Mar 10, 2023 117.33 117.61 112.95 113.41 7,069,968 -2.63(-2.26%)
Mar 09, 2023 117.68 119.93 115.85 116.04 5,749,796 -1.60(-1.36%)
Mar 08, 2023 115.62 118.08 115.62 117.64 4,513,136 +2.26(+1.96%)
Mar 07, 2023 117.31 117.71 114.67 115.38 5,270,891 -2.15(-1.83%)
Mar 06, 2023 118.83 120.46 117.21 117.53 5,825,438 -0.42(-0.35%)
Mar 03, 2023 117.73 118.12 115.95 117.94 7,294,794 +0.51(+0.43%)
Mar 02, 2023 114.45 118.07 112.96 117.44 6,573,774 +1.18(+1.01%)
Mar 01, 2023 116.69 118.30 115.94 116.26 6,813,522 +1.10(+0.96%)
Feb 28, 2023 115.15 117.06 113.87 115.16 13,119,829 +4.05(+3.64%)
Feb 27, 2023 112.54 112.92 110.54 111.11 5,407,705 +0.75(+0.68%)
Feb 24, 2023 110.06 111.14 109.44 110.36 5,858,683 -1.59(-1.42%)
Feb 23, 2023 111.58 112.98 108.97 111.94 7,191,832 +2.48(+2.26%)
Feb 22, 2023 110.17 111.42 108.55 109.47 5,129,203 -0.61(-0.55%)
Feb 21, 2023 112.41 113.58 109.72 110.07 7,666,561 -4.11(-3.60%)
Feb 17, 2023 115.51 116.12 112.15 114.19 9,389,094 +0.05(+0.04%)
Feb 16, 2023 115.61 116.80 113.89 114.14 9,189,813 -4.03(-3.41%)
Feb 15, 2023 115.73 118.28 114.73 118.16 5,034,714 +1.01(+0.86%)
Feb 14, 2023 113.62 117.71 112.61 117.15 4,922,885 +1.89(+1.64%)
Feb 13, 2023 113.92 115.45 113.31 115.26 4,243,743 +1.74(+1.53%)
Feb 10, 2023 113.55 113.72 111.74 113.52 4,422,447 -1.30(-1.13%)
Feb 09, 2023 117.08 118.26 113.83 114.82 5,572,007 +0.13(+0.11%)
Feb 08, 2023 117.86 118.07 114.22 114.69 6,530,968 -4.52(-3.79%)
Feb 07, 2023 116.11 119.97 115.48 119.21 4,988,932 +2.80(+2.40%)
Feb 06, 2023 116.93 118.14 115.64 116.41 5,389,233 -2.27(-1.91%)
Feb 03, 2023 121.58 122.33 118.31 118.68 6,224,533 -4.23(-3.44%)
Feb 02, 2023 119.00 123.56 118.99 122.91 11,314,395 +5.19(+4.41%)
Feb 01, 2023 110.89 118.83 110.69 117.72 9,984,396 +7.44(+6.75%)
Jan 31, 2023 107.78 110.35 107.43 110.28 6,648,945 +3.25(+3.04%)
Jan 30, 2023 109.49 109.77 106.79 107.03 7,432,023 -4.25(-3.82%)
Jan 27, 2023 111.40 112.65 109.50 111.28 8,801,339 -3.05(-2.67%)
Jan 26, 2023 113.16 114.50 111.05 114.33 5,862,702 +1.61(+1.43%)
Jan 25, 2023 109.78 113.20 108.22 112.71 6,016,012 +0.95(+0.85%)
Jan 24, 2023 112.24 112.83 111.25 111.76 3,549,058 -1.15(-1.02%)
Jan 23, 2023 107.35 113.66 107.32 112.92 7,751,754 +4.46(+4.11%)
Jan 20, 2023 105.64 108.58 105.33 108.46 5,134,261 +3.45(+3.29%)
Jan 19, 2023 108.30 108.45 104.94 105.01 5,382,398 -3.50(-3.23%)
Jan 18, 2023 109.56 111.17 108.39 108.51 5,432,523 +0.29(+0.27%)
Jan 17, 2023 108.21 109.43 106.61 108.22 4,901,170 -0.55(-0.51%)
Jan 13, 2023 106.36 109.00 106.34 108.78 5,741,626 -0.23(-0.21%)
Jan 12, 2023 109.38 110.67 106.06 109.00 5,387,490 +0.14(+0.13%)
Jan 11, 2023 105.52 108.99 105.37 108.86 5,592,189 +2.00(+1.87%)
Jan 10, 2023 104.99 107.02 104.71 106.87 4,688,930 +1.53(+1.46%)
Jan 09, 2023 104.40 107.58 103.03 105.33 6,280,127 +2.19(+2.12%)
Jan 06, 2023 98.91 103.72 97.51 103.14 7,321,213 +6.29(+6.49%)
Jan 05, 2023 96.78 98.16 96.30 96.86 4,607,101 -1.37(-1.40%)
Jan 04, 2023 97.14 98.54 96.13 98.23 6,358,008 +2.55(+2.67%)
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.