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

Applied Materials (NQ:AMAT)

144.01 -1.05 (-0.72%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 31, 2025 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 (%)
Mar 28, 2025 148.80 149.80 144.12 145.06 7,715,861 -2.62(-1.77%)
Mar 27, 2025 149.83 149.90 146.94 147.68 6,926,774 -3.00(-1.99%)
Mar 26, 2025 153.14 153.99 149.51 150.68 4,852,670 -2.96(-1.93%)
Mar 25, 2025 154.84 154.95 152.52 153.64 5,093,538 -1.31(-0.85%)
Mar 24, 2025 155.50 156.27 154.60 154.95 5,854,557 +2.83(+1.86%)
Mar 21, 2025 150.29 152.19 149.01 152.12 15,911,546 -2.26(-1.46%)
Mar 20, 2025 152.23 155.62 151.68 154.38 5,479,402 -0.07(-0.05%)
Mar 19, 2025 153.18 157.07 152.79 154.45 4,425,005 +0.94(+0.61%)
Mar 18, 2025 154.32 154.94 151.81 153.51 4,282,116 -1.95(-1.25%)
Mar 17, 2025 152.95 157.21 152.84 155.46 4,764,197 -0.20(-0.13%)
Mar 14, 2025 152.13 156.50 152.13 155.66 5,138,799 +5.71(+3.81%)
Mar 13, 2025 148.89 153.06 148.37 149.95 5,708,201 +0.89(+0.60%)
Mar 12, 2025 151.72 151.72 148.44 149.06 8,480,706 +2.07(+1.41%)
Mar 11, 2025 148.97 150.51 145.37 146.99 7,737,858 -3.00(-2.00%)
Mar 10, 2025 152.42 154.45 147.88 149.99 8,005,401 -5.69(-3.65%)
Mar 07, 2025 151.46 156.35 150.19 155.68 5,537,847 +4.14(+2.73%)
Mar 06, 2025 151.54 154.05 149.60 151.54 6,991,878 -3.79(-2.44%)
Mar 05, 2025 153.13 155.87 150.00 155.33 5,858,715 +2.46(+1.61%)
Mar 04, 2025 153.06 156.23 149.55 152.87 8,534,260 +0.74(+0.49%)
Mar 03, 2025 159.73 160.32 150.67 152.13 9,255,804 -5.94(-3.76%)
Feb 28, 2025 157.29 160.05 153.95 158.07 9,427,642 +1.43(+0.91%)
Feb 27, 2025 170.25 170.57 156.38 156.64 9,533,493 -11.87(-7.04%)
Feb 26, 2025 167.38 170.25 166.42 168.51 5,045,506 +2.97(+1.79%)
Feb 25, 2025 168.12 169.68 164.45 165.54 8,566,051 -3.03(-1.80%)
Feb 24, 2025 173.77 175.23 168.34 168.57 7,120,883 -3.41(-1.98%)
Feb 21, 2025 176.13 176.25 170.60 171.98 7,365,353 -4.03(-2.29%)
Feb 20, 2025 175.14 178.37 174.50 176.01 6,686,554 +2.35(+1.35%)
Feb 19, 2025 171.91 174.50 170.74 173.66 5,808,255 +2.06(+1.20%)
Feb 18, 2025 171.40 173.36 168.71 171.60 10,725,625 +2.79(+1.66%)
Feb 14, 2025 174.44 175.60 168.22 168.81 12,481,565 -15.04(-8.18%)
Feb 13, 2025 179.90 184.09 179.21 183.85 10,277,495 +3.37(+1.87%)
Feb 12, 2025 179.01 181.11 177.88 180.47 6,652,546 -2.31(-1.26%)
Feb 11, 2025 181.37 183.16 180.67 182.78 3,916,332 -0.46(-0.25%)
Feb 10, 2025 182.44 183.61 181.00 183.24 5,755,639 +3.65(+2.03%)
Feb 07, 2025 182.72 183.12 178.32 179.59 5,094,326 -2.79(-1.53%)
Feb 06, 2025 179.20 182.66 178.15 182.38 4,479,661 +2.12(+1.18%)
Feb 05, 2025 176.32 180.59 174.88 180.25 3,967,658 +2.10(+1.18%)
Feb 04, 2025 175.07 178.89 175.05 178.15 4,694,550 -0.24(-0.13%)
Feb 03, 2025 174.92 179.84 173.84 178.39 5,323,401 -1.55(-0.86%)
Jan 31, 2025 182.17 186.01 179.65 179.94 5,916,440 -1.37(-0.75%)
Jan 30, 2025 178.99 182.85 177.05 181.30 6,025,774 +6.42(+3.67%)
Jan 29, 2025 179.59 179.80 173.38 174.88 5,685,087 +2.42(+1.41%)
Jan 28, 2025 173.35 174.43 169.61 172.45 7,424,579 -1.72(-0.99%)
Jan 27, 2025 179.14 179.15 170.03 174.17 12,171,215 -12.15(-6.52%)
Jan 24, 2025 190.45 190.84 185.18 186.32 6,102,925 -3.94(-2.07%)
Jan 23, 2025 189.69 190.76 187.36 190.26 6,318,183 -4.80(-2.46%)
Jan 22, 2025 196.37 200.09 194.88 195.06 7,295,809 +2.63(+1.37%)
Jan 21, 2025 194.29 194.77 190.38 192.43 7,971,089 +0.82(+0.43%)
Jan 17, 2025 192.56 192.72 188.36 191.61 8,134,264 +5.56(+2.99%)
Jan 16, 2025 185.37 191.27 182.59 186.05 10,848,051 +8.08(+4.54%)
Jan 15, 2025 176.34 179.10 175.48 177.97 5,920,924 +4.72(+2.72%)
Jan 14, 2025 171.47 173.30 169.92 173.25 3,850,557 +2.78(+1.63%)
Jan 13, 2025 168.71 171.22 167.34 170.47 5,474,910 -0.79(-0.46%)
Jan 10, 2025 174.32 174.32 169.12 171.26 6,339,931 -5.33(-3.02%)
Jan 08, 2025 177.34 177.76 174.44 176.58 4,592,281 -0.83(-0.47%)
Jan 07, 2025 179.66 181.42 175.99 177.41 7,348,313 +0.34(+0.19%)
Jan 06, 2025 174.58 179.96 174.46 177.07 8,492,341 +7.40(+4.36%)
Jan 03, 2025 165.00 170.03 164.39 169.67 5,734,611 +6.18(+3.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.