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

Applied Materials (NQ: AMAT )

218.15 -1.65 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 30, 2021 133.05 137.82 133.02 136.39 8,778,276 +2.37(+1.77%)
Jul 29, 2021 131.99 134.38 130.13 134.02 5,519,153 +0.28(+0.21%)
Jul 28, 2021 132.20 134.39 131.59 133.74 5,171,497 +2.25(+1.71%)
Jul 27, 2021 134.15 134.15 128.25 131.49 6,508,054 -3.49(-2.58%)
Jul 26, 2021 134.74 136.34 133.97 134.98 4,758,766 +0.05(+0.04%)
Jul 23, 2021 134.46 135.49 133.08 134.93 4,458,391 +1.22(+0.91%)
Jul 22, 2021 133.54 135.24 132.92 133.71 5,707,129 -0.80(-0.59%)
Jul 21, 2021 129.46 134.77 129.18 134.51 6,638,985 +5.88(+4.57%)
Jul 20, 2021 125.93 129.75 124.57 128.63 7,609,750 +3.27(+2.61%)
Jul 19, 2021 121.58 125.47 120.75 125.37 9,164,983 +0.43(+0.34%)
Jul 16, 2021 130.61 131.19 124.69 124.94 8,402,993 -4.89(-3.77%)
Jul 15, 2021 131.57 132.49 128.27 129.83 7,240,046 -2.39(-1.81%)
Jul 14, 2021 134.70 136.34 131.99 132.22 6,136,713 -0.62(-0.47%)
Jul 13, 2021 132.56 133.51 131.34 132.84 5,717,052 -0.50(-0.37%)
Jul 12, 2021 132.55 133.57 131.26 133.34 5,600,093 +1.85(+1.41%)
Jul 09, 2021 130.04 131.96 128.75 131.49 5,912,358 +2.31(+1.79%)
Jul 08, 2021 128.31 130.99 126.47 129.18 7,972,134 -2.28(-1.73%)
Jul 07, 2021 135.01 135.23 130.63 131.46 6,110,821 -1.86(-1.40%)
Jul 06, 2021 135.76 137.54 131.41 133.32 7,623,594 -1.34(-1.00%)
Jul 02, 2021 136.39 136.97 134.04 134.67 5,437,166 +0.20(+0.15%)
Jul 01, 2021 138.12 138.59 134.11 134.46 7,891,714 -4.34(-3.12%)
Jun 30, 2021 138.40 139.03 136.53 138.80 6,117,216 +0.47(+0.34%)
Jun 29, 2021 136.90 139.18 136.84 138.33 5,477,590 +0.91(+0.66%)
Jun 28, 2021 135.27 137.84 134.44 137.43 7,164,380 +4.68(+3.52%)
Jun 25, 2021 135.20 135.69 131.96 132.75 7,465,462 -2.02(-1.50%)
Jun 24, 2021 133.54 134.97 133.25 134.76 6,534,948 +2.69(+2.04%)
Jun 23, 2021 130.91 132.77 130.88 132.07 6,491,257 +2.01(+1.54%)
Jun 22, 2021 129.46 131.04 128.27 130.07 5,827,923 +0.38(+0.29%)
Jun 21, 2021 127.87 130.20 127.02 129.69 6,138,548 +1.77(+1.39%)
Jun 18, 2021 131.83 132.81 127.33 127.91 13,602,306 -5.93(-4.43%)
Jun 17, 2021 133.10 135.15 131.64 133.84 7,888,235 +0.32(+0.24%)
Jun 16, 2021 135.98 136.74 132.60 133.52 8,234,618 -1.62(-1.20%)
Jun 15, 2021 135.61 137.06 134.71 135.13 6,214,888 -0.38(-0.28%)
Jun 14, 2021 133.34 136.02 132.32 135.51 6,217,075 +2.15(+1.62%)
Jun 11, 2021 133.47 133.68 131.81 133.36 6,235,380 -0.33(-0.25%)
Jun 10, 2021 132.44 134.68 131.88 133.69 6,322,120 +2.45(+1.86%)
Jun 09, 2021 133.39 134.00 131.17 131.25 7,061,731 -1.18(-0.89%)
Jun 08, 2021 136.79 137.19 131.82 132.43 8,334,803 -3.03(-2.24%)
Jun 07, 2021 135.93 136.16 134.70 135.46 6,095,473 -0.86(-0.63%)
Jun 04, 2021 134.25 137.29 134.14 136.31 6,835,591 +3.38(+2.54%)
Jun 03, 2021 133.93 134.54 131.68 132.93 8,404,430 -2.56(-1.89%)
Jun 02, 2021 134.56 136.81 133.46 135.50 6,566,833 +0.78(+0.58%)
Jun 01, 2021 135.49 138.53 133.79 134.72 9,064,952 +0.08(+0.06%)
May 28, 2021 135.65 135.93 134.34 134.64 7,376,059 +0.30(+0.22%)
May 27, 2021 132.50 134.70 132.46 134.34 10,896,512 +0.90(+0.67%)
May 26, 2021 134.48 135.46 132.77 133.44 10,851,015 -0.35(-0.26%)
May 25, 2021 132.77 135.40 132.27 133.79 13,099,455 +2.84(+2.17%)
May 24, 2021 126.68 131.97 126.09 130.95 11,714,830 +5.76(+4.60%)
May 21, 2021 126.35 127.16 123.59 125.19 14,647,607 -1.61(-1.27%)
May 20, 2021 123.39 127.14 121.86 126.79 18,711,048 +5.36(+4.41%)
May 19, 2021 115.22 121.70 114.61 121.43 10,689,630 +2.91(+2.46%)
May 18, 2021 121.96 122.00 118.41 118.52 7,742,167 -1.71(-1.42%)
May 17, 2021 118.71 120.28 117.12 120.24 9,637,886 -1.23(-1.01%)
May 14, 2021 118.60 122.41 117.02 121.46 12,766,768 +4.78(+4.09%)
May 13, 2021 115.29 118.19 114.71 116.68 14,614,786 +4.90(+4.39%)
May 12, 2021 116.11 117.75 111.30 111.78 19,161,872 -8.44(-7.02%)
May 11, 2021 116.76 120.98 114.45 120.22 15,706,922 -1.11(-0.91%)
May 10, 2021 128.35 128.36 121.15 121.33 10,751,743 -8.04(-6.21%)
May 07, 2021 128.97 130.48 128.09 129.36 7,734,621 +1.19(+0.93%)
May 06, 2021 126.14 128.33 124.31 128.18 7,469,915 +1.40(+1.11%)
May 05, 2021 128.18 128.94 125.38 126.78 7,476,625 +1.53(+1.22%)
May 04, 2021 126.48 127.15 121.94 125.25 14,587,683 -4.02(-3.11%)
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.