Skip to main content

Applied Materials (NQ: AMAT )

205.73 -2.27 (-1.09%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 88.81 92.03 87.85 89.53 8,313,572 -0.94(-1.04%)
Jun 29, 2022 92.47 92.70 89.95 90.47 7,692,973 -3.03(-3.24%)
Jun 28, 2022 96.54 97.33 93.23 93.50 6,600,404 -2.55(-2.65%)
Jun 27, 2022 96.41 97.29 95.00 96.05 5,030,470 +0.25(+0.26%)
Jun 24, 2022 93.80 96.71 93.16 95.81 10,754,719 +4.01(+4.37%)
Jun 23, 2022 93.12 93.80 90.64 91.79 8,420,575 -0.65(-0.70%)
Jun 22, 2022 91.60 94.40 91.37 92.44 7,775,760 -1.21(-1.29%)
Jun 21, 2022 90.24 94.15 89.70 93.65 12,421,946 +5.25(+5.94%)
Jun 17, 2022 86.80 89.49 86.22 88.40 14,685,994 +0.24(+0.27%)
Jun 16, 2022 93.28 93.59 87.33 88.16 13,573,724 -7.70(-8.04%)
Jun 15, 2022 96.29 97.71 94.06 95.86 9,527,679 +0.79(+0.83%)
Jun 14, 2022 95.84 96.40 93.87 95.08 7,172,855 +0.30(+0.31%)
Jun 13, 2022 96.69 97.27 94.12 94.78 10,653,599 -5.47(-5.46%)
Jun 10, 2022 103.77 104.61 100.18 100.25 8,528,793 -5.27(-5.00%)
Jun 09, 2022 109.33 110.18 105.44 105.53 6,043,805 -5.14(-4.64%)
Jun 08, 2022 113.43 113.82 109.41 110.66 5,220,832 -3.16(-2.78%)
Jun 07, 2022 111.39 114.14 110.61 113.82 4,802,077 +0.66(+0.58%)
Jun 06, 2022 115.27 116.00 112.54 113.16 3,885,310 +0.04(+0.03%)
Jun 03, 2022 113.06 114.48 112.32 113.12 5,163,111 -2.33(-2.02%)
Jun 02, 2022 112.86 115.53 111.74 115.46 6,512,075 +2.82(+2.51%)
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.