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

Applied Materials (NQ: AMAT )

168.37 +0.91 (+0.54%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 167.43 168.72 166.90 168.37 2,597,554 +0.91(+0.54%)
Dec 23, 2024 164.77 167.69 164.16 167.46 5,038,162 +3.87(+2.37%)
Dec 20, 2024 159.98 164.73 158.96 163.59 15,336,879 +2.19(+1.36%)
Dec 19, 2024 162.78 165.24 161.22 161.40 5,608,618 -4.05(-2.45%)
Dec 18, 2024 170.94 174.43 164.55 165.45 8,977,060 -4.89(-2.87%)
Dec 17, 2024 169.00 170.75 168.37 170.34 6,816,659 +0.93(+0.55%)
Dec 16, 2024 170.04 171.74 168.85 169.41 6,753,657 +0.06(+0.04%)
Dec 13, 2024 169.10 171.53 167.77 169.35 7,051,692 +0.27(+0.16%)
Dec 12, 2024 169.70 170.11 166.81 169.08 6,101,588 -2.05(-1.20%)
Dec 11, 2024 169.73 173.20 169.49 171.13 6,694,039 +2.96(+1.76%)
Dec 10, 2024 173.50 173.88 167.44 168.17 8,240,645 -3.69(-2.15%)
Dec 09, 2024 171.97 174.50 170.21 171.86 7,647,225 -1.16(-0.67%)
Dec 06, 2024 172.16 173.32 171.35 173.02 6,058,505 +0.99(+0.58%)
Dec 05, 2024 176.54 179.42 170.55 172.03 8,700,088 -9.13(-5.04%)
Dec 04, 2024 185.34 185.70 180.45 181.16 5,811,527 -2.00(-1.09%)
Dec 03, 2024 181.21 183.26 180.80 183.16 5,937,864 -0.10(-0.06%)
Dec 02, 2024 175.48 184.27 174.71 183.26 9,097,981 +8.55(+4.90%)
Nov 29, 2024 176.38 178.43 174.26 174.71 5,944,417 +3.39(+1.98%)
Nov 27, 2024 173.20 173.34 168.76 171.32 4,348,734 -1.88(-1.09%)
Nov 26, 2024 175.34 175.49 170.93 173.20 6,510,556 -1.35(-0.77%)
Nov 25, 2024 176.71 177.19 171.93 174.55 8,921,141 -0.33(-0.19%)
Nov 22, 2024 175.12 176.08 173.38 174.88 4,260,585 -0.87(-0.50%)
Nov 21, 2024 171.22 177.07 171.05 175.75 8,913,600 +5.66(+3.33%)
Nov 20, 2024 168.91 170.12 166.67 170.09 6,208,270 +1.18(+0.70%)
Nov 19, 2024 167.94 169.56 167.10 168.91 8,669,172 -1.42(-0.83%)
Nov 18, 2024 167.29 171.27 166.46 170.33 8,344,371 +1.84(+1.10%)
Nov 15, 2024 167.94 173.66 166.94 168.48 16,328,808 -17.08(-9.20%)
Nov 14, 2024 186.33 187.18 184.66 185.56 11,653,975 +3.20(+1.76%)
Nov 13, 2024 183.64 185.04 182.09 182.36 8,650,771 -3.81(-2.05%)
Nov 12, 2024 188.27 189.31 184.04 186.17 5,488,306 -1.95(-1.03%)
Nov 11, 2024 191.86 192.75 186.02 188.12 5,487,244 -3.46(-1.81%)
Nov 08, 2024 191.84 193.65 190.82 191.58 4,883,792 -2.06(-1.06%)
Nov 07, 2024 190.51 193.87 190.51 193.63 5,275,728 +6.55(+3.50%)
Nov 06, 2024 188.52 188.94 184.32 187.08 6,407,040 +1.04(+0.56%)
Nov 05, 2024 182.87 186.31 182.67 186.04 4,059,124 +4.65(+2.56%)
Nov 04, 2024 182.77 183.43 180.04 181.39 3,866,066 -1.56(-0.85%)
Nov 01, 2024 181.40 185.03 180.79 182.95 6,337,308 +1.80(+0.99%)
Oct 31, 2024 184.78 184.78 178.86 181.15 7,322,980 -3.71(-2.01%)
Oct 30, 2024 186.56 187.75 184.27 184.87 5,860,371 -4.81(-2.54%)
Oct 29, 2024 184.91 191.08 184.22 189.67 6,015,731 +4.77(+2.58%)
Oct 28, 2024 186.08 187.20 183.98 184.91 4,108,173 -1.18(-0.63%)
Oct 25, 2024 186.05 188.76 185.73 186.08 4,805,937 +2.76(+1.51%)
Oct 24, 2024 186.44 187.36 182.80 183.32 6,135,593 +1.05(+0.57%)
Oct 23, 2024 181.52 183.31 179.37 182.27 6,024,915 -0.30(-0.16%)
Oct 22, 2024 184.17 184.84 182.14 182.57 6,767,899 -1.46(-0.79%)
Oct 21, 2024 185.72 186.27 183.67 184.03 4,928,700 -1.90(-1.02%)
Oct 18, 2024 185.84 186.35 184.21 185.92 5,772,123 +3.11(+1.70%)
Oct 17, 2024 189.55 190.35 182.57 182.81 9,749,942 -1.35(-0.73%)
Oct 16, 2024 192.77 192.77 183.47 184.16 10,993,720 -6.41(-3.37%)
Oct 15, 2024 213.18 215.19 189.12 190.57 16,785,258 -22.82(-10.69%)
Oct 14, 2024 206.47 213.75 206.47 213.39 5,251,207 +8.81(+4.31%)
Oct 11, 2024 201.67 206.74 201.67 204.58 2,610,260 +1.10(+0.54%)
Oct 10, 2024 200.55 203.77 199.48 203.48 3,804,934 -1.10(-0.54%)
Oct 09, 2024 200.93 205.11 200.16 204.58 4,149,657 +4.17(+2.08%)
Oct 08, 2024 199.66 202.07 198.20 200.41 3,624,445 +0.75(+0.38%)
Oct 07, 2024 198.91 201.12 197.76 199.66 3,719,479 -1.84(-0.91%)
Oct 04, 2024 204.14 204.44 199.04 201.50 4,140,705 +2.37(+1.19%)
Oct 03, 2024 197.25 202.65 197.25 199.12 3,820,832 -1.56(-0.78%)
Oct 02, 2024 197.37 204.03 196.28 200.68 5,549,286 +3.94(+2.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.