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 (%)
Feb 28, 2022 131.36 134.54 129.68 131.74 7,565,118 -1.49(-1.12%)
Feb 25, 2022 130.91 133.64 130.46 133.23 7,930,154 +2.26(+1.72%)
Feb 24, 2022 120.82 131.18 120.43 130.97 8,655,888 +5.46(+4.35%)
Feb 23, 2022 129.54 131.75 125.28 125.51 8,565,900 -2.36(-1.84%)
Feb 22, 2022 127.55 132.68 126.13 127.87 7,809,220 -2.80(-2.14%)
Feb 18, 2022 130.66 0 -3.06(-2.29%)
Feb 17, 2022 139.95 140.89 132.04 133.72 12,121,725 -4.40(-3.18%)
Feb 16, 2022 135.69 138.86 134.14 138.12 8,128,096 +1.10(+0.80%)
Feb 15, 2022 131.98 137.55 131.59 137.02 9,252,081 +7.82(+6.05%)
Feb 14, 2022 129.70 131.69 127.08 129.21 9,557,047 -0.62(-0.48%)
Feb 11, 2022 136.74 137.73 128.64 129.82 9,667,792 -7.13(-5.21%)
Feb 10, 2022 136.97 142.24 136.21 136.96 8,697,031 -4.34(-3.07%)
Feb 09, 2022 138.81 142.06 136.68 141.30 7,808,441 +5.34(+3.93%)
Feb 08, 2022 132.12 136.40 130.81 135.96 6,794,572 +2.57(+1.92%)
Feb 07, 2022 133.03 135.50 132.48 133.39 7,402,442 +0.55(+0.41%)
Feb 04, 2022 131.63 133.99 129.28 132.84 8,689,364 -0.92(-0.69%)
Feb 03, 2022 135.41 132.38 133.76 10,242,488 -4.16(-3.02%)
Feb 02, 2022 137.87 138.55 134.45 137.93 8,294,127 +2.11(+1.55%)
Feb 01, 2022 135.45 136.47 130.68 135.82 8,304,801 +6.04(+4.65%)
Jan 28, 2022 127.00 129.83 121.36 129.78 13,566,282 +2.25(+1.77%)
Jan 27, 2022 131.54 132.72 126.70 127.53 13,817,527 -5.32(-4.01%)
Jan 26, 2022 134.94 138.73 130.16 132.85 12,068,934 -0.22(-0.16%)
Jan 25, 2022 132.09 133.66 128.72 133.06 12,024,425 -3.42(-2.51%)
Jan 24, 2022 128.86 136.63 127.08 136.49 13,476,251 +4.15(+3.13%)
Jan 21, 2022 134.75 139.04 131.94 132.34 12,663,167 -4.01(-2.94%)
Jan 20, 2022 142.76 144.35 135.77 136.35 10,785,378 -3.84(-2.74%)
Jan 19, 2022 151.32 152.68 140.04 140.19 13,183,291 -9.10(-6.10%)
Jan 18, 2022 162.03 162.55 148.66 149.29 12,672,365 -14.34(-8.77%)
Jan 14, 2022 163.64 0 +9.62(+6.25%)
Jan 13, 2022 160.70 163.18 153.35 154.01 12,805,948 -2.32(-1.49%)
Jan 12, 2022 151.61 156.53 151.51 156.34 10,595,920 +6.96(+4.66%)
Jan 11, 2022 145.39 149.59 143.33 149.38 6,968,717 +2.80(+1.91%)
Jan 10, 2022 144.75 146.88 140.38 146.58 9,877,352 -1.19(-0.81%)
Jan 07, 2022 151.98 154.21 147.61 147.77 6,465,982 -5.42(-3.54%)
Jan 06, 2022 150.19 154.23 148.78 153.19 6,708,836 +2.55(+1.69%)
Jan 05, 2022 154.86 155.69 150.41 150.64 6,976,620 -4.53(-2.92%)
Jan 04, 2022 156.77 158.58 151.40 155.17 7,087,269 -1.54(-0.98%)
Jan 03, 2022 154.56 157.54 153.54 156.71 5,474,176 +2.52(+1.63%)
Dec 31, 2021 154.96 156.46 153.88 154.19 3,668,150 -0.61(-0.39%)
Dec 30, 2021 157.44 157.68 154.47 154.80 4,242,270 -2.94(-1.86%)
Dec 29, 2021 156.68 159.74 156.34 157.74 4,779,896 +1.31(+0.84%)
Dec 28, 2021 159.57 159.71 155.55 156.43 5,954,226 -3.02(-1.89%)
Dec 27, 2021 153.03 159.53 153.04 159.44 6,548,469 +7.08(+4.65%)
Dec 23, 2021 149.99 153.39 149.92 152.36 4,720,610 +3.11(+2.08%)
Dec 22, 2021 146.95 149.37 145.92 149.25 4,379,464 +0.88(+0.59%)
Dec 21, 2021 146.35 148.47 144.06 148.37 6,103,644 +6.28(+4.42%)
Dec 20, 2021 140.90 143.82 140.37 142.09 4,745,305 -1.12(-0.78%)
Dec 17, 2021 142.36 145.98 141.32 143.21 9,549,509 -0.54(-0.37%)
Dec 16, 2021 151.29 152.22 143.31 143.75 7,299,464 -6.82(-4.53%)
Dec 15, 2021 144.97 150.79 142.24 150.57 7,014,507 +5.81(+4.01%)
Dec 14, 2021 142.06 145.22 141.62 144.75 5,805,962 +0.62(+0.43%)
Dec 13, 2021 150.99 151.36 143.76 144.14 6,266,337 -5.52(-3.69%)
Dec 10, 2021 152.97 153.65 147.61 149.65 5,400,691 +0.08(+0.05%)
Dec 09, 2021 152.70 155.15 149.31 149.58 5,526,616 -4.55(-2.95%)
Dec 08, 2021 153.70 154.68 152.03 154.12 6,714,038 +0.39(+0.25%)
Dec 07, 2021 147.96 154.81 147.11 153.73 10,725,473 +9.32(+6.45%)
Dec 06, 2021 142.84 145.37 138.18 144.41 8,754,322 +1.52(+1.06%)
Dec 03, 2021 145.52 147.70 140.44 142.89 7,927,660 -0.65(-0.45%)
Dec 02, 2021 145.02 145.70 140.84 143.54 9,762,990 -5.08(-3.42%)
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.