Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 162.54 162.98 160.14 161.50 2,991,875 -1.05(-0.64%)
Dec 28, 2023 164.42 164.43 162.28 162.55 2,919,901 -1.09(-0.66%)
Dec 27, 2023 163.96 164.41 162.96 163.63 3,330,573 -0.07(-0.04%)
Dec 26, 2023 161.73 164.39 161.53 163.70 2,529,134 +2.22(+1.38%)
Dec 22, 2023 161.03 162.43 160.28 161.48 2,780,380 +0.66(+0.41%)
Dec 21, 2023 160.44 161.25 159.02 160.82 4,272,885 +4.46(+2.85%)
Dec 20, 2023 160.25 161.43 156.28 156.37 5,505,933 -5.39(-3.33%)
Dec 19, 2023 160.02 162.16 159.46 161.76 4,973,071 +1.96(+1.23%)
Dec 18, 2023 160.33 160.78 157.18 159.80 4,788,832 -1.59(-0.98%)
Dec 15, 2023 161.64 163.63 160.92 161.38 8,608,057 +0.21(+0.13%)
Dec 14, 2023 157.22 162.49 157.15 161.17 7,424,229 +4.73(+3.03%)
Dec 13, 2023 156.48 157.82 154.08 156.44 5,579,659 -0.23(-0.15%)
Dec 12, 2023 154.60 157.62 154.10 156.67 5,724,514 +2.07(+1.34%)
Dec 11, 2023 148.69 155.11 148.61 154.60 6,968,626 +7.39(+5.02%)
Dec 08, 2023 146.90 148.29 145.48 147.20 5,007,768 -0.67(-0.45%)
Dec 07, 2023 146.44 148.02 144.06 147.87 5,712,789 +3.68(+2.55%)
Dec 06, 2023 148.16 148.20 144.18 144.19 4,505,787 -1.44(-0.99%)
Dec 05, 2023 146.02 146.95 144.71 145.64 5,223,489 -2.11(-1.43%)
Dec 04, 2023 149.51 150.13 145.14 147.75 5,879,442 -3.31(-2.19%)
Dec 01, 2023 149.03 151.45 148.11 151.06 4,946,725 +1.80(+1.21%)
Nov 30, 2023 149.88 149.95 146.53 149.25 7,580,932 +0.42(+0.28%)
Nov 29, 2023 149.71 152.28 148.33 148.84 4,993,112 +1.30(+0.88%)
Nov 28, 2023 148.84 149.46 145.99 147.54 5,818,714 -2.74(-1.82%)
Nov 27, 2023 148.97 151.23 148.25 150.28 3,439,836 +0.47(+0.31%)
Nov 24, 2023 148.81 150.13 148.80 149.81 1,999,041 +0.86(+0.58%)
Nov 22, 2023 150.50 153.25 148.50 148.96 5,089,733 +0.55(+0.37%)
Nov 21, 2023 150.71 150.95 147.33 148.41 6,552,547 -3.30(-2.18%)
Nov 20, 2023 148.04 152.14 147.97 151.71 7,127,642 +3.96(+2.68%)
Nov 17, 2023 141.24 148.21 141.14 147.75 19,027,062 -6.19(-4.02%)
Nov 16, 2023 154.52 156.87 150.35 153.94 10,430,626 -0.56(-0.36%)
Nov 15, 2023 154.09 155.88 153.19 154.49 4,406,756 +1.28(+0.84%)
Nov 14, 2023 152.17 154.04 151.28 153.21 6,539,397 +4.31(+2.90%)
Nov 13, 2023 148.16 149.40 146.72 148.90 4,215,338 -0.93(-0.62%)
Nov 10, 2023 144.37 150.14 143.85 149.83 6,738,918 +7.47(+5.25%)
Nov 09, 2023 144.08 146.38 142.08 142.36 5,002,057 -1.05(-0.73%)
Nov 08, 2023 141.57 143.71 140.81 143.42 4,329,200 +2.48(+1.76%)
Nov 07, 2023 139.21 141.12 138.90 140.94 4,914,544 +1.37(+0.98%)
Nov 06, 2023 139.61 140.00 138.42 139.57 4,849,456 +0.61(+0.44%)
Nov 03, 2023 138.70 140.97 138.29 138.96 5,591,878 +1.23(+0.90%)
Nov 02, 2023 137.03 138.99 135.90 137.73 6,120,647 +3.20(+2.38%)
Nov 01, 2023 132.28 135.06 132.03 134.53 5,154,848 +2.92(+2.22%)
Oct 31, 2023 131.06 131.80 128.48 131.60 4,131,479 +1.31(+1.01%)
Oct 30, 2023 131.22 132.21 129.09 130.29 4,630,750 -0.27(-0.21%)
Oct 27, 2023 130.53 132.36 129.82 130.56 4,422,355 +0.46(+0.35%)
Oct 26, 2023 130.37 133.65 129.77 130.10 5,502,980 +0.72(+0.56%)
Oct 25, 2023 132.32 132.51 129.02 129.38 7,157,968 -4.76(-3.55%)
Oct 24, 2023 134.57 134.78 132.76 134.14 5,267,918 +0.67(+0.50%)
Oct 23, 2023 132.45 135.04 131.16 133.47 3,839,978 +0.11(+0.08%)
Oct 20, 2023 133.76 135.38 132.61 133.36 6,184,372 -0.31(-0.23%)
Oct 19, 2023 142.03 142.24 133.02 133.67 9,452,734 -6.98(-4.96%)
Oct 18, 2023 139.11 141.68 137.32 140.65 5,385,163 -1.26(-0.89%)
Oct 17, 2023 138.34 141.98 136.04 141.91 5,949,523 +1.71(+1.22%)
Oct 16, 2023 140.96 141.85 138.95 140.20 6,129,103 -0.14(-0.10%)
Oct 13, 2023 146.22 146.28 139.93 140.34 6,638,901 -3.84(-2.66%)
Oct 12, 2023 142.19 147.56 141.96 144.18 8,251,063 +2.80(+1.98%)
Oct 11, 2023 142.01 142.13 140.01 141.38 5,170,326 +0.78(+0.55%)
Oct 10, 2023 140.24 141.92 139.56 140.60 3,362,015 +1.24(+0.89%)
Oct 09, 2023 138.68 140.13 136.98 139.36 3,290,056 -0.14(-0.10%)
Oct 06, 2023 137.27 140.36 134.39 139.50 5,264,171 +1.00(+0.72%)
Oct 05, 2023 138.66 139.36 137.00 138.49 4,334,509 -0.02(-0.01%)
Oct 04, 2023 136.79 138.82 136.20 138.51 5,575,115 +2.57(+1.89%)
Oct 03, 2023 137.90 139.22 134.66 135.95 6,207,901 -2.77(-2.00%)
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.