Applied Materials (NQ: AMAT )

97.36 +4.08 (+4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 95.32 98.28 94.67 97.36 10,581,961 +4.08(+4.37%)
Jun 23, 2022 94.63 95.32 92.11 93.28 8,286,090 -0.66(-0.70%)
Jun 22, 2022 93.09 95.93 92.85 93.94 7,651,574 -1.23(-1.29%)
Jun 21, 2022 91.70 95.67 91.16 95.17 12,223,555 +5.34(+5.94%)
Jun 17, 2022 88.21 90.94 87.62 89.83 14,451,444 +0.24(+0.27%)
Jun 16, 2022 94.79 95.11 88.75 89.59 13,356,938 -7.83(-8.04%)
Jun 15, 2022 97.85 99.30 95.59 97.42 9,375,512 +0.80(+0.83%)
Jun 14, 2022 97.40 97.96 95.39 96.62 7,058,298 +0.30(+0.31%)
Jun 13, 2022 98.26 98.85 95.65 96.32 10,483,450 -5.56(-5.46%)
Jun 10, 2022 105.45 106.31 101.81 101.88 8,392,580 -5.36(-5.00%)
Jun 09, 2022 111.10 111.97 107.15 107.24 5,947,280 -5.22(-4.64%)
Jun 08, 2022 115.27 115.67 111.19 112.46 5,137,450 -3.21(-2.78%)
Jun 07, 2022 113.20 115.99 112.40 115.67 4,725,383 +0.67(+0.58%)
Jun 06, 2022 117.14 117.88 114.37 115.00 3,823,258 +0.04(+0.03%)
Jun 03, 2022 114.89 116.34 114.14 114.96 5,080,651 -2.37(-2.02%)
Jun 02, 2022 114.69 117.41 113.55 117.33 6,408,071 +2.87(+2.51%)
Jun 01, 2022 117.96 118.50 112.80 114.46 6,852,098 -2.83(-2.41%)
May 31, 2022 117.55 118.68 115.56 117.29 9,751,282 -2.19(-1.83%)
May 27, 2022 116.62 119.70 116.40 119.48 8,525,500 +4.41(+3.83%)
May 26, 2022 106.96 115.71 106.82 115.07 9,172,631 +6.54(+6.03%)
May 25, 2022 105.07 109.42 105.07 108.53 7,377,682 +1.94(+1.82%)
May 24, 2022 107.88 108.73 105.71 106.59 6,785,056 -3.34(-3.04%)
May 23, 2022 107.09 111.35 106.98 109.93 7,662,923 +3.47(+3.26%)
May 20, 2022 112.00 112.74 101.33 106.46 16,263,687 -4.28(-3.86%)
May 19, 2022 111.41 113.48 110.20 110.74 10,094,900 -0.60(-0.54%)
May 18, 2022 113.99 117.05 110.79 111.34 8,521,071 -5.50(-4.71%)
May 17, 2022 114.54 117.32 113.33 116.84 6,645,610 +6.36(+5.76%)
May 16, 2022 109.61 112.31 108.61 110.48 7,218,002 -1.38(-1.23%)
May 13, 2022 108.19 112.63 108.03 111.86 8,321,075 +5.10(+4.78%)
May 12, 2022 103.03 106.88 102.99 106.76 9,284,662 +2.84(+2.73%)
May 11, 2022 106.66 109.12 103.61 103.92 8,311,208 -3.26(-3.04%)
May 10, 2022 109.21 109.57 105.18 107.18 8,880,400 +1.43(+1.35%)
May 09, 2022 107.94 110.79 105.38 105.75 10,086,631 -6.75(-6.00%)
May 06, 2022 111.88 115.05 109.89 112.50 6,247,033 -0.97(-0.85%)
May 05, 2022 116.07 116.90 111.85 113.47 8,172,087 -5.34(-4.49%)
May 04, 2022 114.17 119.12 112.03 118.81 6,351,425 +5.01(+4.40%)
May 03, 2022 112.18 114.73 111.43 113.80 5,461,395 +0.83(+0.73%)
May 02, 2022 111.10 113.20 108.18 112.97 9,424,767 +2.62(+2.37%)
Apr 29, 2022 113.03 116.16 110.16 110.35 8,016,813 -4.28(-3.73%)
Apr 28, 2022 111.41 115.99 109.59 114.63 7,378,217 +5.82(+5.35%)
Apr 27, 2022 108.37 112.37 107.90 108.81 6,889,666 -0.11(-0.10%)
Apr 26, 2022 112.84 113.20 108.83 108.92 9,457,485 -5.55(-4.85%)
Apr 25, 2022 111.41 114.72 111.20 114.47 8,518,238 +1.67(+1.48%)
Apr 22, 2022 115.23 116.19 112.63 112.80 8,489,429 -2.89(-2.50%)
Apr 21, 2022 119.21 121.08 115.34 115.69 7,848,994 -2.20(-1.87%)
Apr 20, 2022 120.52 122.37 117.52 117.89 8,854,566 +0.83(+0.71%)
Apr 19, 2022 114.13 117.24 113.54 117.06 6,084,835 +2.19(+1.91%)
Apr 18, 2022 112.50 115.98 112.34 114.87 6,821,412 +1.51(+1.33%)
Apr 14, 2022 117.41 117.53 113.25 113.36 7,711,208 -3.50(-3.00%)
Apr 13, 2022 115.24 118.12 114.49 116.86 9,350,857 +2.30(+2.01%)
Apr 12, 2022 118.10 119.26 114.17 114.56 9,882,662 -1.68(-1.45%)
Apr 11, 2022 118.20 119.05 116.14 116.24 7,782,813 -3.72(-3.10%)
Apr 08, 2022 121.26 122.39 119.46 119.96 6,408,172 -2.44(-1.99%)
Apr 07, 2022 119.08 123.90 118.59 122.40 11,816,859 +3.07(+2.57%)
Apr 06, 2022 119.01 121.22 117.07 119.33 11,599,244 -2.38(-1.96%)
Apr 05, 2022 128.78 128.98 121.35 121.71 11,651,793 -7.73(-5.97%)
Apr 04, 2022 127.17 129.70 126.90 129.44 8,348,147 +2.03(+1.59%)
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.