Skip to main content

Applied Materials (NQ: AMAT )

205.78 -2.22 (-1.07%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 144.43 144.68 142.58 143.67 6,179,773 +0.31(+0.21%)
Jun 29, 2023 143.82 144.38 142.65 143.37 3,939,857 +0.20(+0.14%)
Jun 28, 2023 141.94 145.04 141.20 143.17 6,684,377 -2.50(-1.72%)
Jun 27, 2023 139.31 145.81 139.12 145.67 7,385,940 +6.71(+4.83%)
Jun 26, 2023 135.65 140.03 135.65 138.96 7,299,329 +3.71(+2.74%)
Jun 23, 2023 135.73 135.97 134.03 135.25 7,051,253 -2.83(-2.05%)
Jun 22, 2023 134.19 138.76 134.19 138.09 3,786,444 +2.24(+1.65%)
Jun 21, 2023 137.70 138.33 135.06 135.85 4,743,330 -1.84(-1.33%)
Jun 20, 2023 138.28 139.48 136.45 137.69 3,863,145 -0.41(-0.30%)
Jun 16, 2023 140.05 140.11 137.30 138.10 8,900,683 -1.16(-0.84%)
Jun 15, 2023 137.86 140.58 137.10 139.26 5,557,200 -1.06(-0.76%)
Jun 14, 2023 137.58 140.51 137.40 140.32 6,513,327 -0.62(-0.44%)
Jun 13, 2023 140.65 141.68 138.57 140.94 6,899,951 +1.77(+1.27%)
Jun 12, 2023 136.91 139.39 136.01 139.17 5,968,714 +3.87(+2.86%)
Jun 09, 2023 136.97 137.15 135.01 135.31 3,698,199 -0.08(-0.06%)
Jun 08, 2023 135.04 135.94 133.35 135.38 4,534,312 +1.18(+0.88%)
Jun 07, 2023 134.46 136.22 132.78 134.20 4,864,485 +1.06(+0.80%)
Jun 06, 2023 130.61 134.54 129.97 133.14 5,501,864 +0.21(+0.16%)
Jun 05, 2023 134.01 134.34 132.24 132.93 3,820,872 -0.90(-0.67%)
Jun 02, 2023 134.33 134.52 131.59 133.82 5,359,689 -0.20(-0.15%)
Jun 01, 2023 132.93 135.37 130.90 134.02 5,036,948 +1.52(+1.15%)
May 31, 2023 132.80 134.94 131.37 132.50 11,435,343 -3.25(-2.39%)
May 30, 2023 137.17 137.97 134.67 135.75 7,800,089 +0.51(+0.37%)
May 26, 2023 129.99 135.87 129.21 135.25 9,138,504 +5.56(+4.28%)
May 25, 2023 126.41 129.95 125.37 129.69 9,631,634 +8.69(+7.18%)
May 24, 2023 121.19 121.89 119.46 121.00 6,351,201 -2.42(-1.96%)
May 23, 2023 124.81 125.65 123.13 123.43 4,644,294 -2.04(-1.63%)
May 22, 2023 126.14 126.47 124.58 125.47 4,747,985 -0.40(-0.31%)
May 19, 2023 127.20 127.23 124.18 125.86 10,345,575 -2.95(-2.29%)
May 18, 2023 124.73 130.93 124.69 128.81 10,968,978 +4.18(+3.36%)
May 17, 2023 121.21 125.22 120.84 124.63 7,411,575 +4.74(+3.95%)
May 16, 2023 119.80 122.01 119.41 119.89 5,124,652 -0.19(-0.16%)
May 15, 2023 115.69 120.22 115.03 120.08 5,909,155 +4.98(+4.32%)
May 12, 2023 115.71 116.07 114.01 115.10 3,871,765 +0.62(+0.55%)
May 11, 2023 114.31 114.84 112.94 114.47 3,661,900 +0.05(+0.04%)
May 10, 2023 114.53 115.25 113.17 114.42 4,136,337 +1.56(+1.38%)
May 09, 2023 113.11 113.43 111.90 112.87 3,199,880 -1.89(-1.65%)
May 08, 2023 115.86 116.58 113.95 114.76 3,275,567 -0.31(-0.27%)
May 05, 2023 112.73 115.62 112.00 115.07 4,916,379 +3.58(+3.21%)
May 04, 2023 112.08 112.44 110.77 111.49 3,609,238 -0.83(-0.74%)
May 03, 2023 110.98 114.28 110.93 112.32 5,672,270 +1.12(+1.01%)
May 02, 2023 111.95 112.42 110.25 111.20 4,890,812 -0.78(-0.70%)
May 01, 2023 112.33 113.46 111.14 111.98 4,207,991 -0.08(-0.07%)
Apr 28, 2023 110.75 112.29 110.17 112.06 8,133,930 +1.34(+1.21%)
Apr 27, 2023 110.35 111.22 108.22 110.73 9,528,254 +1.36(+1.24%)
Apr 26, 2023 110.21 110.55 108.88 109.37 6,362,906 -0.30(-0.27%)
Apr 25, 2023 111.54 112.69 109.48 109.67 6,336,279 -2.97(-2.64%)
Apr 24, 2023 112.52 112.97 111.58 112.64 3,245,648 +0.15(+0.13%)
Apr 21, 2023 112.50 113.12 111.25 112.49 4,555,678 -0.92(-0.81%)
Apr 20, 2023 110.30 115.34 110.30 113.41 8,771,712 +4.02(+3.67%)
Apr 19, 2023 108.91 109.67 108.19 109.40 6,850,778 -0.92(-0.84%)
Apr 18, 2023 111.54 112.62 109.59 110.32 5,098,494 -0.52(-0.47%)
Apr 17, 2023 108.29 111.01 108.07 110.83 7,011,433 -1.09(-0.97%)
Apr 14, 2023 112.39 114.07 110.42 111.93 5,265,737 -0.58(-0.51%)
Apr 13, 2023 112.56 112.94 110.56 112.50 5,345,213 +0.31(+0.27%)
Apr 12, 2023 116.72 116.79 111.91 112.19 5,887,850 -3.19(-2.77%)
Apr 11, 2023 116.33 116.82 115.09 115.39 3,401,834 -0.12(-0.10%)
Apr 10, 2023 111.51 115.71 111.49 115.50 4,131,648 +2.03(+1.79%)
Apr 06, 2023 113.20 114.31 110.92 113.47 6,329,061 -2.85(-2.45%)
Apr 05, 2023 118.57 118.67 114.66 116.32 6,748,238 -2.78(-2.33%)
Apr 04, 2023 121.89 121.92 118.37 119.09 4,812,634 -2.18(-1.80%)
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.