Skip to main content

Applied Materials (NQ: AMAT )

243.40 +2.14 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 241.61 248.77 240.54 243.40 5,396,032 +2.14(+0.89%)
Jul 11, 2024 255.57 255.57 241.10 241.26 5,626,309 -13.71(-5.38%)
Jul 10, 2024 253.00 255.89 250.66 254.97 4,257,769 +3.50(+1.39%)
Jul 09, 2024 248.00 252.13 247.48 251.47 4,890,315 +5.18(+2.10%)
Jul 08, 2024 243.11 247.18 243.11 246.29 3,781,355 +3.70(+1.53%)
Jul 05, 2024 244.69 244.72 240.87 242.59 4,076,232 -0.72(-0.30%)
Jul 03, 2024 241.64 244.72 239.85 243.31 2,768,845 +2.45(+1.02%)
Jul 02, 2024 235.02 241.00 235.02 240.86 3,510,473 +3.45(+1.45%)
Jul 01, 2024 236.86 238.36 233.08 237.41 4,239,275 +1.42(+0.60%)
Jun 28, 2024 235.35 241.29 233.91 235.99 6,387,440 +3.46(+1.49%)
Jun 27, 2024 237.50 237.82 231.80 232.53 4,309,464 +0.36(+0.16%)
Jun 26, 2024 235.00 236.92 230.80 232.17 4,817,336 -2.10(-0.90%)
Jun 25, 2024 231.04 234.55 228.54 234.27 4,778,336 +4.43(+1.93%)
Jun 24, 2024 233.00 235.41 229.43 229.84 5,926,962 -5.57(-2.37%)
Jun 21, 2024 238.32 238.48 232.83 235.41 15,408,959 -4.58(-1.91%)
Jun 20, 2024 247.00 247.83 238.66 239.99 7,053,390 -7.84(-3.16%)
Jun 18, 2024 242.78 249.42 242.09 247.83 5,256,936 +4.97(+2.05%)
Jun 17, 2024 236.67 243.28 236.27 242.86 4,973,247 +5.83(+2.46%)
Jun 14, 2024 234.08 238.26 233.62 237.03 3,306,550 -0.52(-0.22%)
Jun 13, 2024 231.47 238.36 231.42 237.55 3,682,187 -0.10(-0.04%)
Jun 12, 2024 231.43 238.40 230.78 237.65 5,572,661 +7.68(+3.34%)
Jun 11, 2024 227.27 230.07 224.63 229.97 4,761,561 +1.81(+0.79%)
Jun 10, 2024 219.71 228.83 219.63 228.16 4,797,269 +6.43(+2.90%)
Jun 07, 2024 224.21 224.55 220.08 221.73 3,627,237 -0.02(-0.01%)
Jun 06, 2024 221.67 223.25 219.02 221.75 3,950,994 -1.62(-0.73%)
Jun 05, 2024 219.60 224.72 218.19 223.37 7,885,746 +11.15(+5.25%)
Jun 04, 2024 213.80 214.34 209.03 212.22 4,379,252 -1.99(-0.93%)
Jun 03, 2024 218.32 218.35 208.93 214.21 3,827,553 -0.87(-0.40%)
May 31, 2024 216.75 218.51 209.01 215.08 13,551,563 -1.46(-0.67%)
May 30, 2024 217.97 219.69 215.50 216.54 4,061,366 -2.51(-1.15%)
May 29, 2024 217.59 220.65 217.16 219.05 4,718,258 -2.27(-1.03%)
May 28, 2024 222.15 223.22 219.88 221.32 5,507,810 +0.43(+0.19%)
May 24, 2024 220.20 223.12 218.64 220.89 3,795,710 +2.94(+1.35%)
May 23, 2024 225.00 225.07 216.33 217.95 5,805,577 -0.20(-0.09%)
May 22, 2024 220.52 220.73 216.23 218.15 5,042,953 -1.25(-0.57%)
May 21, 2024 217.60 219.86 215.42 219.40 3,924,778 -0.15(-0.07%)
May 20, 2024 211.76 221.35 211.72 219.55 6,246,482 +7.86(+3.71%)
May 17, 2024 216.01 218.96 209.85 211.69 8,169,204 -1.95(-0.91%)
May 16, 2024 217.82 218.35 213.53 213.64 7,975,002 -3.45(-1.59%)
May 15, 2024 212.11 217.21 210.47 217.09 5,832,018 +7.66(+3.66%)
May 14, 2024 205.47 209.72 204.34 209.44 3,448,293 +3.18(+1.54%)
May 13, 2024 208.02 208.09 205.07 206.25 3,531,925 -3.09(-1.48%)
May 10, 2024 208.42 212.18 208.14 209.35 3,509,295 +3.39(+1.65%)
May 09, 2024 206.98 207.87 205.34 205.96 2,763,255 -1.03(-0.50%)
May 08, 2024 205.53 207.58 204.38 206.98 2,936,179 +0.04(+0.02%)
May 07, 2024 208.86 209.09 206.84 206.94 3,211,618 -1.54(-0.74%)
May 06, 2024 204.94 208.80 203.93 208.48 3,644,833 +4.76(+2.34%)
May 03, 2024 201.63 204.90 199.59 203.72 3,825,477 +6.17(+3.12%)
May 02, 2024 195.90 198.11 192.93 197.55 3,548,511 +3.91(+2.02%)
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.