Skip to main content

Applied Materials (NQ: AMAT )

196.71 +10.57 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 139.16 140.49 137.03 137.41 4,483,183 +0.23(+0.17%)
Sep 28, 2023 133.66 138.75 133.27 137.18 5,382,281 +3.14(+2.34%)
Sep 27, 2023 134.20 135.04 132.10 134.04 6,345,895 +0.97(+0.73%)
Sep 26, 2023 134.59 135.00 132.53 133.07 5,382,416 -2.49(-1.84%)
Sep 25, 2023 134.86 135.58 134.43 135.56 5,199,440 +0.42(+0.31%)
Sep 22, 2023 135.96 137.27 134.72 135.14 5,341,796 +0.97(+0.72%)
Sep 21, 2023 134.00 136.48 133.92 134.17 5,281,154 -1.77(-1.30%)
Sep 20, 2023 137.71 138.61 135.86 135.94 5,851,847 -0.73(-0.54%)
Sep 19, 2023 138.66 138.85 135.64 136.67 6,414,112 -2.54(-1.82%)
Sep 18, 2023 136.84 139.92 136.48 139.21 5,649,920 +2.00(+1.46%)
Sep 15, 2023 139.79 140.15 135.68 137.21 13,758,427 -6.27(-4.37%)
Sep 14, 2023 145.31 145.60 142.85 143.48 5,718,353 -0.01(-0.01%)
Sep 13, 2023 143.12 146.00 142.72 143.49 4,660,428 +0.61(+0.42%)
Sep 12, 2023 144.93 145.34 142.63 142.88 4,502,496 -2.72(-1.87%)
Sep 11, 2023 148.87 148.87 142.95 145.60 4,176,542 -0.81(-0.56%)
Sep 08, 2023 146.60 147.38 145.08 146.42 4,507,372 -0.69(-0.47%)
Sep 07, 2023 148.09 148.36 144.03 147.11 6,771,415 -4.91(-3.23%)
Sep 06, 2023 152.09 154.09 150.41 152.02 3,133,344 -0.43(-0.28%)
Sep 05, 2023 152.81 153.65 151.17 152.45 4,299,177 -0.38(-0.25%)
Sep 01, 2023 153.33 153.37 151.35 152.83 3,721,173 +1.22(+0.81%)
Aug 31, 2023 148.28 152.23 148.28 151.61 6,643,566 +1.80(+1.20%)
Aug 30, 2023 148.06 150.43 147.06 149.81 4,030,281 +0.96(+0.65%)
Aug 29, 2023 142.77 149.38 142.77 148.85 5,054,274 +4.53(+3.14%)
Aug 28, 2023 144.20 146.08 142.96 144.32 3,592,662 +1.05(+0.73%)
Aug 25, 2023 142.51 143.87 139.90 143.27 4,756,544 +1.83(+1.29%)
Aug 24, 2023 148.41 148.82 140.75 141.44 6,821,960 -5.44(-3.70%)
Aug 23, 2023 145.90 147.45 144.95 146.88 5,500,849 +0.47(+0.32%)
Aug 22, 2023 149.30 149.69 145.51 146.42 4,913,797 -0.91(-0.62%)
Aug 21, 2023 141.89 147.77 141.77 147.33 8,200,904 +6.05(+4.28%)
Aug 18, 2023 136.00 142.26 134.22 141.28 11,654,836 +5.02(+3.68%)
Aug 17, 2023 137.84 138.44 135.25 136.26 7,112,973 -0.65(-0.48%)
Aug 16, 2023 139.17 139.89 136.83 136.91 4,657,038 -1.81(-1.31%)
Aug 15, 2023 139.90 140.47 138.38 138.72 3,417,693 -1.79(-1.28%)
Aug 14, 2023 136.86 140.56 136.34 140.51 4,902,467 +3.03(+2.20%)
Aug 11, 2023 140.84 141.09 137.19 137.48 5,244,084 -5.72(-4.00%)
Aug 10, 2023 145.35 146.54 141.71 143.21 4,057,473 -0.54(-0.38%)
Aug 09, 2023 146.54 147.47 143.40 143.75 4,843,224 -2.82(-1.93%)
Aug 08, 2023 146.71 146.87 144.49 146.57 3,477,109 -2.35(-1.58%)
Aug 07, 2023 145.62 149.23 145.60 148.92 3,934,169 +4.67(+3.24%)
Aug 04, 2023 146.09 147.62 143.66 144.25 4,023,519 -2.13(-1.45%)
Aug 03, 2023 144.59 147.26 143.95 146.38 4,381,252 +0.48(+0.33%)
Aug 02, 2023 149.16 149.16 145.46 145.90 5,523,160 -5.25(-3.47%)
Aug 01, 2023 149.46 151.38 148.82 151.15 3,118,745 +1.03(+0.69%)
Jul 31, 2023 150.46 151.20 149.06 150.12 4,225,625 -0.34(-0.22%)
Jul 28, 2023 148.13 151.79 147.26 150.46 7,879,813 +5.73(+3.96%)
Jul 27, 2023 142.83 148.97 142.81 144.72 9,010,259 +7.05(+5.12%)
Jul 26, 2023 136.30 138.93 135.48 137.67 4,089,671 -1.03(-0.74%)
Jul 25, 2023 137.34 140.03 137.16 138.70 5,087,659 +1.69(+1.24%)
Jul 24, 2023 136.27 137.73 135.52 137.01 5,328,625 +1.93(+1.43%)
Jul 21, 2023 133.91 135.97 133.88 135.08 16,073,316 +2.34(+1.76%)
Jul 20, 2023 136.48 136.84 132.23 132.74 9,979,313 -7.66(-5.46%)
Jul 19, 2023 142.65 143.25 139.81 140.41 5,429,867 -2.70(-1.89%)
Jul 18, 2023 142.41 143.74 140.53 143.11 6,556,391 -0.98(-0.68%)
Jul 17, 2023 141.59 145.08 140.46 144.09 6,368,544 +2.73(+1.93%)
Jul 14, 2023 143.17 143.98 141.00 141.36 6,118,136 +0.09(+0.06%)
Jul 13, 2023 138.76 142.27 138.66 141.27 5,463,591 +3.72(+2.71%)
Jul 12, 2023 137.86 138.35 136.51 137.54 5,643,652 +1.32(+0.97%)
Jul 11, 2023 138.82 139.08 132.71 136.23 7,783,870 -2.97(-2.13%)
Jul 10, 2023 138.43 140.50 138.35 139.20 6,445,342 +0.98(+0.71%)
Jul 07, 2023 138.27 140.74 138.06 138.22 3,493,297 -0.80(-0.58%)
Jul 06, 2023 139.30 139.96 137.41 139.02 5,850,488 -1.86(-1.32%)
Jul 05, 2023 142.85 143.51 140.78 140.88 5,249,281 -3.18(-2.21%)
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.