Skip to main content

Applied Materials (NQ: AMAT )

186.14 -2.45 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 126.22 131.59 125.28 129.75 19,132,480 +6.64(+5.40%)
Mar 30, 2021 121.29 124.21 120.29 123.10 8,206,060 +1.02(+0.84%)
Mar 29, 2021 123.38 124.14 119.91 122.08 10,852,298 -2.85(-2.28%)
Mar 26, 2021 116.22 125.26 115.73 124.93 14,453,792 +8.66(+7.45%)
Mar 25, 2021 115.33 117.00 112.87 116.27 10,685,197 -1.34(-1.14%)
Mar 24, 2021 119.11 122.17 116.95 117.61 20,849,656 +4.58(+4.06%)
Mar 23, 2021 116.44 116.73 112.23 113.02 8,501,077 -2.87(-2.47%)
Mar 22, 2021 114.21 117.98 113.60 115.89 11,652,314 +4.34(+3.89%)
Mar 19, 2021 111.21 113.68 108.91 111.55 13,432,021 +0.56(+0.51%)
Mar 18, 2021 114.46 115.35 110.82 110.98 9,312,096 -5.46(-4.69%)
Mar 17, 2021 112.84 117.65 111.59 116.44 8,589,135 +1.36(+1.18%)
Mar 16, 2021 113.65 117.77 113.55 115.08 10,687,585 +3.52(+3.15%)
Mar 15, 2021 111.32 112.10 109.84 111.57 7,276,654 +0.57(+0.52%)
Mar 12, 2021 111.25 113.09 110.06 110.99 7,646,550 -2.82(-2.47%)
Mar 11, 2021 113.88 114.45 112.31 113.81 7,942,823 +4.38(+4.00%)
Mar 10, 2021 112.64 113.14 109.33 109.43 9,078,940 -1.50(-1.35%)
Mar 09, 2021 107.08 111.63 106.25 110.93 12,394,847 +8.29(+8.08%)
Mar 08, 2021 109.55 110.83 102.46 102.63 12,444,000 -7.55(-6.85%)
Mar 05, 2021 108.37 111.04 102.60 110.18 10,258,590 +5.06(+4.81%)
Mar 04, 2021 112.01 113.13 104.04 105.12 12,778,549 -6.99(-6.24%)
Mar 03, 2021 114.87 116.39 111.78 112.11 7,461,488 -2.00(-1.75%)
Mar 02, 2021 118.33 118.39 113.86 114.11 6,691,821 -4.61(-3.89%)
Mar 01, 2021 117.69 118.95 116.01 118.72 7,210,987 +3.94(+3.44%)
Feb 26, 2021 113.17 116.78 110.17 114.78 11,971,804 +4.14(+3.74%)
Feb 25, 2021 117.67 117.72 110.32 110.64 11,679,099 -8.62(-7.23%)
Feb 24, 2021 111.73 119.47 111.12 119.27 10,389,956 +6.69(+5.94%)
Feb 23, 2021 109.33 114.19 107.29 112.58 9,681,810 +0.88(+0.79%)
Feb 22, 2021 114.35 116.19 111.10 111.69 8,092,789 -4.10(-3.54%)
Feb 19, 2021 117.88 120.68 115.25 115.80 21,720,548 +5.84(+5.32%)
Feb 18, 2021 110.50 112.08 108.99 109.95 8,442,256 -2.21(-1.97%)
Feb 17, 2021 112.89 113.47 108.65 112.16 7,456,871 -2.56(-2.23%)
Feb 16, 2021 114.87 117.41 114.08 114.72 9,548,463 +1.60(+1.41%)
Feb 12, 2021 109.53 114.20 108.26 113.12 8,415,615 +3.59(+3.27%)
Feb 11, 2021 104.13 110.79 104.00 109.53 12,521,002 +6.90(+6.73%)
Feb 10, 2021 103.66 104.88 101.81 102.63 5,155,006 +0.48(+0.47%)
Feb 09, 2021 102.95 104.07 101.56 102.15 5,950,013 -0.78(-0.76%)
Feb 08, 2021 98.72 102.99 98.64 102.93 6,827,748 +5.31(+5.44%)
Feb 05, 2021 101.64 101.97 97.60 97.62 6,550,178 -2.45(-2.45%)
Feb 04, 2021 97.14 100.55 97.14 100.07 6,555,845 +3.27(+3.37%)
Feb 03, 2021 101.12 101.21 96.76 96.81 5,566,749 -3.61(-3.59%)
Feb 02, 2021 99.83 100.75 98.65 100.41 5,268,487 +2.31(+2.35%)
Feb 01, 2021 96.20 99.02 94.68 98.10 9,367,166 +4.39(+4.69%)
Jan 29, 2021 96.86 97.38 93.12 93.71 8,194,841 -4.33(-4.42%)
Jan 28, 2021 98.09 100.18 96.90 98.05 7,666,034 +2.49(+2.61%)
Jan 27, 2021 98.97 100.87 95.07 95.56 10,086,745 -6.74(-6.59%)
Jan 26, 2021 105.51 105.55 102.04 102.29 6,215,472 -2.51(-2.40%)
Jan 25, 2021 104.21 106.72 103.72 104.80 8,704,590 +1.74(+1.68%)
Jan 22, 2021 104.73 106.39 102.99 103.07 6,404,096 -1.59(-1.52%)
Jan 21, 2021 105.76 105.93 103.01 104.66 7,499,258 +0.13(+0.12%)
Jan 20, 2021 106.73 107.48 101.93 104.53 10,233,409 -1.34(-1.26%)
Jan 19, 2021 101.88 106.22 101.19 105.87 9,656,516 +5.89(+5.90%)
Jan 15, 2021 101.93 102.19 98.05 99.98 9,265,492 -2.58(-2.51%)
Jan 14, 2021 99.67 103.33 99.55 102.55 12,028,606 +7.51(+7.90%)
Jan 13, 2021 97.41 97.41 94.95 95.04 5,475,802 -1.90(-1.96%)
Jan 12, 2021 95.51 97.78 95.19 96.94 7,410,373 +1.99(+2.09%)
Jan 11, 2021 91.72 95.28 91.29 94.95 8,622,025 +2.33(+2.51%)
Jan 08, 2021 93.34 94.80 91.97 92.63 9,346,477 +0.97(+1.06%)
Jan 07, 2021 89.30 92.14 89.17 91.66 9,058,989 +3.62(+4.11%)
Jan 06, 2021 85.58 89.08 85.57 88.04 10,126,426 +1.19(+1.37%)
Jan 05, 2021 83.75 86.87 83.75 86.85 7,206,120 +2.65(+3.14%)
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.