Skip to main content

Applied Materials (NQ: AMAT )

209.48 +3.80 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 110.95 114.03 108.14 108.32 8,166,849 -4.20(-3.73%)
Apr 28, 2022 109.36 113.86 107.58 112.52 7,516,301 +5.71(+5.35%)
Apr 27, 2022 106.38 110.31 105.92 106.81 7,018,607 -0.11(-0.10%)
Apr 26, 2022 110.77 111.12 106.83 106.92 9,634,483 -5.45(-4.85%)
Apr 25, 2022 109.36 112.61 109.16 112.37 8,677,658 +1.64(+1.48%)
Apr 22, 2022 113.11 114.05 110.56 110.73 8,648,310 -2.84(-2.50%)
Apr 21, 2022 117.02 118.85 113.22 113.56 7,995,889 -2.16(-1.87%)
Apr 20, 2022 118.31 120.12 115.36 115.72 9,020,281 +0.81(+0.71%)
Apr 19, 2022 112.03 115.09 111.45 114.91 6,198,713 +2.15(+1.91%)
Apr 18, 2022 110.43 113.85 110.28 112.76 6,949,076 +1.48(+1.33%)
Apr 14, 2022 115.25 115.37 111.17 111.28 7,855,524 -3.44(-3.00%)
Apr 13, 2022 113.12 115.95 112.39 114.71 9,525,860 +2.26(+2.01%)
Apr 12, 2022 115.93 117.07 112.07 112.45 10,067,618 -1.65(-1.45%)
Apr 11, 2022 116.03 116.86 114.01 114.11 7,928,469 -3.65(-3.10%)
Apr 08, 2022 119.03 120.14 117.27 117.76 6,528,102 -2.39(-1.99%)
Apr 07, 2022 116.89 121.62 116.41 120.15 12,038,013 +3.01(+2.57%)
Apr 06, 2022 116.82 118.99 114.92 117.14 11,816,326 -2.34(-1.96%)
Apr 05, 2022 126.41 126.61 119.12 119.47 11,869,858 -7.59(-5.97%)
Apr 04, 2022 124.83 127.32 124.57 127.06 8,504,384 +1.99(+1.59%)
Apr 01, 2022 130.44 130.60 123.26 125.07 10,327,878 -4.31(-3.33%)
Mar 31, 2022 133.60 134.83 129.23 129.38 8,632,162 -3.93(-2.95%)
Mar 30, 2022 138.10 138.70 132.60 133.31 6,506,669 -5.54(-3.99%)
Mar 29, 2022 137.51 139.40 136.35 138.84 6,277,684 +3.71(+2.75%)
Mar 28, 2022 132.61 135.22 131.24 135.13 5,300,868 +0.54(+0.40%)
Mar 25, 2022 136.08 136.44 132.32 134.59 6,190,258 -1.45(-1.07%)
Mar 24, 2022 130.57 136.10 128.92 136.04 7,760,133 +7.04(+5.46%)
Mar 23, 2022 131.16 132.62 128.79 129.01 5,559,625 -3.99(-3.00%)
Mar 22, 2022 131.54 134.82 131.39 132.99 5,113,196 +1.26(+0.95%)
Mar 21, 2022 131.64 132.90 129.50 131.74 6,322,595 -0.92(-0.70%)
Mar 18, 2022 128.20 133.26 127.37 132.66 11,732,086 +3.09(+2.39%)
Mar 17, 2022 126.94 129.83 125.95 129.56 6,906,603 +1.48(+1.16%)
Mar 16, 2022 124.98 128.34 122.79 128.08 9,848,642 +5.96(+4.88%)
Mar 15, 2022 119.48 122.65 117.66 122.12 7,001,534 +4.20(+3.56%)
Mar 14, 2022 121.47 122.43 116.91 117.92 6,858,109 -3.45(-2.84%)
Mar 11, 2022 127.61 127.61 121.10 121.37 6,128,584 -1.31(-1.06%)
Mar 10, 2022 123.41 123.69 120.43 122.67 5,706,589 -3.58(-2.84%)
Mar 09, 2022 125.35 127.45 123.88 126.26 7,764,928 +4.39(+3.60%)
Mar 08, 2022 117.59 125.52 116.00 121.87 10,701,990 +4.84(+4.13%)
Mar 07, 2022 125.22 125.70 116.92 117.03 9,375,740 -6.40(-5.19%)
Mar 04, 2022 126.02 127.17 121.84 123.43 7,230,953 -4.81(-3.75%)
Mar 03, 2022 132.64 132.63 127.19 128.24 5,545,097 -2.49(-1.91%)
Mar 02, 2022 127.61 132.00 127.27 130.73 7,138,411 +3.50(+2.75%)
Mar 01, 2022 131.28 132.58 125.74 127.23 9,381,642 -4.51(-3.42%)
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%)
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.