Skip to main content

Applied Materials (NQ: AMAT )

191.59 -5.12 (-2.60%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 126.25 131.62 125.30 129.77 19,128,758 +6.64(+5.40%)
Mar 30, 2021 121.31 124.23 120.31 123.13 8,204,464 +1.02(+0.84%)
Mar 29, 2021 123.40 124.17 119.93 122.11 10,850,187 -2.85(-2.28%)
Mar 26, 2021 116.24 125.28 115.76 124.95 14,450,981 +8.66(+7.45%)
Mar 25, 2021 115.36 117.03 112.89 116.29 10,683,119 -1.34(-1.14%)
Mar 24, 2021 119.14 122.19 116.97 117.63 20,845,602 +4.58(+4.06%)
Mar 23, 2021 116.46 116.76 112.25 113.05 8,499,424 -2.87(-2.47%)
Mar 22, 2021 114.23 118.00 113.62 115.91 11,650,047 +4.34(+3.89%)
Mar 19, 2021 111.23 113.71 108.93 111.57 13,429,408 +0.56(+0.51%)
Mar 18, 2021 114.48 115.38 110.84 111.00 9,310,284 -5.46(-4.69%)
Mar 17, 2021 112.86 117.67 111.61 116.46 8,587,465 +1.36(+1.18%)
Mar 16, 2021 113.68 117.80 113.57 115.10 10,685,506 +3.52(+3.15%)
Mar 15, 2021 111.34 112.12 109.86 111.59 7,275,239 +0.57(+0.52%)
Mar 12, 2021 111.27 113.11 110.08 111.02 7,645,063 -2.82(-2.47%)
Mar 11, 2021 113.90 114.47 112.33 113.83 7,941,278 +4.38(+4.00%)
Mar 10, 2021 112.67 113.16 109.35 109.45 9,077,174 -1.50(-1.35%)
Mar 09, 2021 107.10 111.66 106.28 110.95 12,392,436 +8.30(+8.08%)
Mar 08, 2021 109.57 110.85 102.48 102.65 12,441,579 -7.55(-6.85%)
Mar 05, 2021 108.39 111.06 102.62 110.20 10,256,594 +5.06(+4.81%)
Mar 04, 2021 112.03 113.15 104.06 105.14 12,776,063 -6.99(-6.24%)
Mar 03, 2021 114.89 116.42 111.80 112.13 7,460,037 -2.00(-1.75%)
Mar 02, 2021 118.35 118.42 113.88 114.13 6,690,519 -4.61(-3.89%)
Mar 01, 2021 117.71 118.97 116.04 118.75 7,209,584 +3.94(+3.44%)
Feb 26, 2021 113.19 116.80 110.19 114.80 11,969,475 +4.14(+3.74%)
Feb 25, 2021 117.70 117.75 110.34 110.67 11,676,828 -8.63(-7.23%)
Feb 24, 2021 111.75 119.50 111.14 119.29 10,387,935 +6.69(+5.94%)
Feb 23, 2021 109.35 114.21 107.31 112.60 9,679,926 +0.88(+0.79%)
Feb 22, 2021 114.37 116.22 111.12 111.72 8,091,214 -4.10(-3.54%)
Feb 19, 2021 117.90 120.70 115.27 115.82 21,716,322 +5.85(+5.32%)
Feb 18, 2021 110.52 112.10 109.01 109.97 8,440,613 -2.21(-1.97%)
Feb 17, 2021 112.91 113.49 108.67 112.18 7,455,420 -2.56(-2.23%)
Feb 16, 2021 114.90 117.44 114.10 114.74 9,546,605 +1.60(+1.41%)
Feb 12, 2021 109.55 114.23 108.28 113.14 8,413,978 +3.59(+3.27%)
Feb 11, 2021 104.15 110.81 104.02 109.55 12,518,566 +6.90(+6.72%)
Feb 10, 2021 103.68 104.90 101.83 102.65 5,154,003 +0.48(+0.47%)
Feb 09, 2021 102.97 104.09 101.58 102.17 5,948,855 -0.78(-0.76%)
Feb 08, 2021 98.74 103.01 98.66 102.95 6,826,419 +5.31(+5.44%)
Feb 05, 2021 101.66 101.99 97.62 97.64 6,548,903 -2.45(-2.45%)
Feb 04, 2021 97.15 100.57 97.15 100.09 6,554,569 +3.27(+3.37%)
Feb 03, 2021 101.14 101.23 96.78 96.82 5,565,665 -3.61(-3.59%)
Feb 02, 2021 99.85 100.77 98.67 100.43 5,267,462 +2.31(+2.35%)
Feb 01, 2021 96.22 99.03 94.70 98.12 9,365,344 +4.39(+4.69%)
Jan 29, 2021 96.88 97.40 93.14 93.73 8,193,246 -4.33(-4.42%)
Jan 28, 2021 98.10 100.20 96.92 98.07 7,664,542 +2.49(+2.61%)
Jan 27, 2021 98.99 100.89 95.09 95.57 10,084,783 -6.74(-6.59%)
Jan 26, 2021 105.53 105.57 102.06 102.31 6,214,263 -2.51(-2.40%)
Jan 25, 2021 104.23 106.74 103.74 104.82 8,702,896 +1.73(+1.68%)
Jan 22, 2021 104.75 106.41 103.01 103.09 6,402,850 -1.59(-1.52%)
Jan 21, 2021 105.78 105.95 103.03 104.68 7,497,799 +0.13(+0.12%)
Jan 20, 2021 106.75 107.50 101.95 104.55 10,231,418 -1.34(-1.26%)
Jan 19, 2021 101.89 106.24 101.21 105.89 9,654,637 +5.89(+5.89%)
Jan 15, 2021 101.95 102.20 98.07 99.99 9,263,689 -2.58(-2.51%)
Jan 14, 2021 99.69 103.35 99.57 102.57 12,026,266 +7.51(+7.90%)
Jan 13, 2021 97.43 97.43 94.97 95.06 5,474,737 -1.90(-1.96%)
Jan 12, 2021 95.53 97.79 95.21 96.96 7,408,931 +1.99(+2.09%)
Jan 11, 2021 91.73 95.30 91.31 94.97 8,620,348 +2.33(+2.51%)
Jan 08, 2021 93.35 94.82 91.99 92.65 9,344,658 +0.97(+1.06%)
Jan 07, 2021 89.32 92.16 89.18 91.68 9,057,226 +3.62(+4.11%)
Jan 06, 2021 85.60 89.10 85.59 88.06 10,124,455 +1.19(+1.37%)
Jan 05, 2021 83.77 86.89 83.77 86.87 7,204,718 +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.