Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 120.46 122.44 119.94 121.76 5,060,713 +0.71(+0.59%)
Mar 30, 2023 120.93 122.30 120.28 121.04 6,268,294 +2.24(+1.89%)
Mar 29, 2023 117.68 119.95 116.33 118.80 7,931,913 +3.42(+2.96%)
Mar 28, 2023 117.85 118.02 114.57 115.38 5,572,025 -2.45(-2.08%)
Mar 27, 2023 119.69 119.92 117.29 117.83 4,669,110 -0.65(-0.55%)
Mar 24, 2023 120.58 121.05 117.02 118.49 6,412,181 -3.22(-2.65%)
Mar 23, 2023 120.21 123.90 119.12 121.71 6,235,473 +3.88(+3.30%)
Mar 22, 2023 119.22 122.66 117.65 117.82 8,414,712 -1.53(-1.28%)
Mar 21, 2023 122.80 124.52 117.38 119.35 10,177,308 -3.61(-2.93%)
Mar 20, 2023 121.92 123.67 121.36 122.96 5,017,923 +1.43(+1.17%)
Mar 17, 2023 122.57 123.30 120.56 121.53 13,882,814 -0.22(-0.18%)
Mar 16, 2023 117.18 122.35 115.88 121.75 6,847,685 +4.30(+3.66%)
Mar 15, 2023 117.48 117.79 114.69 117.44 9,601,489 -1.84(-1.55%)
Mar 14, 2023 117.74 120.18 116.85 119.29 8,395,487 +4.46(+3.88%)
Mar 13, 2023 112.80 116.30 110.94 114.83 8,441,724 +1.44(+1.27%)
Mar 10, 2023 117.31 117.58 112.92 113.39 7,071,344 -2.63(-2.26%)
Mar 09, 2023 117.65 119.90 115.83 116.02 5,750,905 -1.60(-1.36%)
Mar 08, 2023 115.60 118.06 115.60 117.61 4,514,014 +2.26(+1.96%)
Mar 07, 2023 117.29 117.68 114.65 115.35 5,271,916 -2.15(-1.83%)
Mar 06, 2023 118.80 120.44 117.19 117.50 5,826,572 -0.42(-0.35%)
Mar 03, 2023 117.71 118.10 115.92 117.92 7,296,213 +0.51(+0.43%)
Mar 02, 2023 114.43 118.05 112.94 117.42 6,575,053 +1.18(+1.01%)
Mar 01, 2023 116.67 118.28 115.92 116.24 6,814,848 +1.10(+0.96%)
Feb 28, 2023 115.12 117.03 113.85 115.14 13,122,382 +4.04(+3.64%)
Feb 27, 2023 112.52 112.89 110.52 111.09 5,408,758 +0.75(+0.68%)
Feb 24, 2023 110.04 111.12 109.42 110.34 5,859,823 -1.59(-1.42%)
Feb 23, 2023 111.56 112.96 108.95 111.92 7,193,231 +2.48(+2.27%)
Feb 22, 2023 110.15 111.40 108.52 109.44 5,130,201 -0.61(-0.55%)
Feb 21, 2023 112.38 113.56 109.70 110.05 7,668,054 -4.11(-3.60%)
Feb 17, 2023 115.49 116.10 112.13 114.16 9,390,922 +0.05(+0.04%)
Feb 16, 2023 115.59 116.78 113.87 114.11 9,191,602 -4.03(-3.41%)
Feb 15, 2023 115.71 118.26 114.71 118.14 5,035,695 +1.01(+0.86%)
Feb 14, 2023 113.60 117.69 112.59 117.13 4,923,843 +1.89(+1.64%)
Feb 13, 2023 113.90 115.42 113.28 115.24 4,244,570 +1.74(+1.53%)
Feb 10, 2023 113.53 113.70 111.72 113.50 4,423,308 -1.30(-1.13%)
Feb 09, 2023 117.05 118.24 113.81 114.80 5,573,092 +0.13(+0.11%)
Feb 08, 2023 117.83 118.05 114.19 114.67 6,532,240 -4.52(-3.79%)
Feb 07, 2023 116.09 119.95 115.46 119.19 4,989,904 +2.80(+2.40%)
Feb 06, 2023 116.90 118.12 115.62 116.39 5,390,283 -2.27(-1.91%)
Feb 03, 2023 121.56 122.30 118.29 118.65 6,225,745 -4.23(-3.44%)
Feb 02, 2023 118.98 123.54 118.97 122.89 11,316,599 +5.19(+4.41%)
Feb 01, 2023 110.87 118.80 110.67 117.69 9,986,340 +7.44(+6.75%)
Jan 31, 2023 107.76 110.33 107.41 110.26 6,650,239 +3.25(+3.04%)
Jan 30, 2023 109.47 109.74 106.77 107.00 7,433,470 -4.25(-3.82%)
Jan 27, 2023 111.38 112.63 109.48 111.26 8,803,053 -3.05(-2.66%)
Jan 26, 2023 113.14 114.48 111.02 114.30 5,863,844 +1.61(+1.43%)
Jan 25, 2023 109.76 113.17 108.20 112.69 6,017,184 +0.95(+0.85%)
Jan 24, 2023 112.22 112.81 111.23 111.74 3,549,749 -1.15(-1.02%)
Jan 23, 2023 107.33 113.64 107.30 112.89 7,753,264 +4.45(+4.11%)
Jan 20, 2023 105.62 108.56 105.31 108.44 5,135,261 +3.45(+3.29%)
Jan 19, 2023 108.28 108.43 104.92 104.99 5,383,610 -3.50(-3.23%)
Jan 18, 2023 109.54 111.15 108.37 108.49 5,433,581 +0.29(+0.27%)
Jan 17, 2023 108.19 109.41 106.59 108.20 4,902,124 -0.55(-0.51%)
Jan 13, 2023 106.34 108.98 106.32 108.75 5,742,744 -0.23(-0.21%)
Jan 12, 2023 109.36 110.65 106.05 108.98 5,388,540 +0.14(+0.13%)
Jan 11, 2023 105.50 108.97 105.35 108.84 5,593,278 +2.00(+1.87%)
Jan 10, 2023 104.97 106.99 104.69 106.85 4,689,843 +1.53(+1.46%)
Jan 09, 2023 104.38 107.56 103.01 105.31 6,281,350 +2.19(+2.12%)
Jan 06, 2023 98.89 103.70 97.49 103.12 7,322,639 +6.29(+6.49%)
Jan 05, 2023 96.76 98.14 96.28 96.84 4,607,999 -1.37(-1.40%)
Jan 04, 2023 97.12 98.52 96.12 98.21 6,359,246 +2.55(+2.67%)
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.