Skip to main content

Applied Materials (NQ: AMAT )

208.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 87.66 88.20 86.48 87.10 6,969,017 -1.41(-1.59%)
Oct 28, 2022 85.45 88.72 85.31 88.51 6,475,745 +3.14(+3.67%)
Oct 27, 2022 87.59 88.78 85.21 85.38 6,915,179 -1.58(-1.82%)
Oct 26, 2022 85.31 89.04 84.65 86.95 9,114,556 +0.60(+0.70%)
Oct 25, 2022 84.78 87.31 84.60 86.35 10,480,721 +2.56(+3.05%)
Oct 24, 2022 81.72 83.94 80.80 83.80 12,168,738 +2.49(+3.06%)
Oct 21, 2022 77.77 81.54 77.08 81.31 11,727,303 +3.71(+4.78%)
Oct 20, 2022 77.31 81.01 76.17 77.60 13,468,632 +1.38(+1.81%)
Oct 19, 2022 73.99 76.74 73.43 76.22 10,719,187 +2.00(+2.70%)
Oct 18, 2022 75.66 76.40 73.15 74.22 10,370,377 +0.81(+1.10%)
Oct 17, 2022 76.17 76.84 73.16 73.41 10,915,723 -0.40(-0.55%)
Oct 14, 2022 78.49 78.83 73.59 73.81 10,598,747 -4.54(-5.79%)
Oct 13, 2022 71.21 80.42 70.16 78.35 17,791,414 +3.36(+4.49%)
Oct 12, 2022 75.52 75.96 74.45 74.99 7,859,732 -0.29(-0.38%)
Oct 11, 2022 76.69 77.71 73.96 75.27 12,607,331 -2.85(-3.65%)
Oct 10, 2022 80.90 81.03 76.31 78.12 14,403,747 -3.36(-4.13%)
Oct 07, 2022 84.02 84.39 80.92 81.49 10,166,701 -5.45(-6.26%)
Oct 06, 2022 87.78 89.96 86.70 86.93 6,776,866 -1.09(-1.23%)
Oct 05, 2022 86.47 88.96 85.03 88.02 7,712,301 -0.19(-0.21%)
Oct 04, 2022 87.92 89.05 87.28 88.21 8,022,248 +3.12(+3.66%)
Oct 03, 2022 81.92 86.43 81.89 85.09 9,762,522 +4.26(+5.27%)
Sep 30, 2022 80.83 83.32 80.43 80.83 9,174,396 -2.46(-2.95%)
Sep 29, 2022 83.61 83.95 82.08 83.28 8,658,765 -1.56(-1.84%)
Sep 28, 2022 81.88 85.24 81.73 84.84 8,102,567 +1.83(+2.20%)
Sep 27, 2022 83.29 84.03 81.42 83.02 6,304,316 +1.19(+1.46%)
Sep 26, 2022 83.16 84.43 81.73 81.82 7,111,220 -1.33(-1.60%)
Sep 23, 2022 83.06 83.34 81.59 83.16 7,485,406 -0.74(-0.88%)
Sep 22, 2022 85.47 85.62 83.45 83.90 8,675,236 -2.02(-2.35%)
Sep 21, 2022 87.18 90.03 85.88 85.92 7,048,067 -1.02(-1.17%)
Sep 20, 2022 86.84 87.82 86.17 86.93 4,500,773 -1.58(-1.78%)
Sep 19, 2022 86.67 89.08 86.53 88.51 5,332,081 +0.84(+0.96%)
Sep 16, 2022 86.44 88.15 85.77 87.67 11,042,174 -0.05(-0.06%)
Sep 15, 2022 88.83 89.59 86.90 87.72 7,214,466 -1.70(-1.90%)
Sep 14, 2022 90.70 90.70 88.39 89.42 5,906,937 +0.25(+0.28%)
Sep 13, 2022 91.19 92.09 88.79 89.17 8,536,940 -5.83(-6.14%)
Sep 12, 2022 95.59 96.36 93.96 95.00 5,401,567 -0.21(-0.22%)
Sep 09, 2022 93.84 95.70 93.78 95.21 5,166,012 +2.68(+2.90%)
Sep 08, 2022 89.80 92.57 89.05 92.53 5,304,182 +1.83(+2.01%)
Sep 07, 2022 89.35 91.52 88.67 90.70 5,643,161 +1.63(+1.83%)
Sep 06, 2022 89.89 90.37 88.02 89.08 6,002,422 -0.94(-1.04%)
Sep 02, 2022 91.90 92.58 89.32 90.01 6,888,479 -0.56(-0.62%)
Sep 01, 2022 90.31 90.73 87.83 90.57 10,089,632 -2.23(-2.40%)
Aug 31, 2022 93.44 93.54 91.36 92.80 8,847,307 -0.44(-0.48%)
Aug 30, 2022 96.59 96.96 92.30 93.25 11,780,635 -1.99(-2.09%)
Aug 29, 2022 96.24 97.38 95.07 95.24 5,946,403 -2.23(-2.29%)
Aug 26, 2022 103.59 103.59 97.22 97.47 7,862,914 -6.12(-5.90%)
Aug 25, 2022 100.60 103.77 100.11 103.59 7,748,653 +3.48(+3.47%)
Aug 24, 2022 99.89 100.72 98.79 100.11 4,805,729 -0.19(-0.19%)
Aug 23, 2022 99.50 101.66 99.44 100.30 4,960,880 +1.10(+1.11%)
Aug 22, 2022 101.15 101.76 98.75 99.20 6,278,519 -3.76(-3.65%)
Aug 19, 2022 104.93 105.59 101.70 102.96 12,581,899 -3.58(-3.36%)
Aug 18, 2022 104.98 107.58 103.81 106.54 10,201,617 +2.23(+2.14%)
Aug 17, 2022 105.29 105.56 102.46 104.31 5,584,286 -2.45(-2.29%)
Aug 16, 2022 106.71 107.84 105.30 106.76 4,971,481 -1.27(-1.18%)
Aug 15, 2022 108.05 109.87 106.27 108.03 8,476,261 -0.59(-0.54%)
Aug 12, 2022 104.50 109.54 104.07 108.62 6,752,576 +4.77(+4.60%)
Aug 11, 2022 104.10 107.17 103.31 103.84 5,645,678 +0.47(+0.46%)
Aug 10, 2022 101.13 103.45 99.33 103.37 8,738,551 +5.30(+5.41%)
Aug 09, 2022 102.09 102.12 96.32 98.07 10,523,065 -8.04(-7.58%)
Aug 08, 2022 107.46 108.60 104.25 106.11 6,136,707 -1.76(-1.63%)
Aug 05, 2022 107.32 109.44 105.72 107.87 4,868,454 -1.42(-1.30%)
Aug 04, 2022 107.67 109.41 107.29 109.29 5,364,025 +2.03(+1.89%)
Aug 03, 2022 104.05 108.83 103.99 107.26 6,192,038 +3.95(+3.82%)
Aug 02, 2022 103.04 104.84 102.00 103.31 4,252,340 -1.39(-1.33%)
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.