Skip to main content

Applied Materials (NQ: AMAT )

205.68 -2.18 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 211.90 214.46 204.27 205.68 4,491,117 -2.18(-1.05%)
Apr 12, 2024 208.00 209.95 206.91 207.86 5,854,783 -5.12(-2.40%)
Apr 11, 2024 209.46 213.33 208.36 212.98 4,291,380 +3.73(+1.78%)
Apr 10, 2024 208.89 211.66 208.12 209.25 4,645,274 -1.16(-0.55%)
Apr 09, 2024 211.35 212.10 207.63 210.41 3,659,415 +1.37(+0.66%)
Apr 08, 2024 212.86 213.00 208.13 209.04 4,434,851 +1.19(+0.57%)
Apr 05, 2024 204.90 209.53 204.90 207.85 3,330,765 +4.46(+2.19%)
Apr 04, 2024 211.61 213.04 201.67 203.39 6,240,973 -3.99(-1.92%)
Apr 03, 2024 203.60 209.15 203.50 207.38 3,374,283 +1.27(+0.62%)
Apr 02, 2024 206.58 206.58 203.40 206.11 4,310,938 -2.58(-1.24%)
Apr 01, 2024 206.93 211.77 205.96 208.69 3,188,562 +2.46(+1.19%)
Mar 28, 2024 207.56 205.97 202.71 206.23 5,750,103 -1.77(-0.85%)
Mar 27, 2024 208.04 208.49 203.90 208.00 3,123,144 +1.33(+0.64%)
Mar 26, 2024 209.79 211.21 206.57 206.67 3,607,166 -1.79(-0.86%)
Mar 25, 2024 207.63 211.31 207.35 208.46 3,146,253 -1.79(-0.85%)
Mar 22, 2024 208.51 211.72 208.43 210.25 3,829,348 -0.55(-0.26%)
Mar 21, 2024 213.37 214.91 210.36 210.80 6,145,104 +5.74(+2.80%)
Mar 20, 2024 201.00 205.92 198.80 205.06 4,275,871 +3.72(+1.85%)
Mar 19, 2024 199.18 201.55 197.30 201.34 4,623,394 +0.61(+0.30%)
Mar 18, 2024 201.68 203.17 199.63 200.73 5,062,120 +2.08(+1.05%)
Mar 15, 2024 199.44 201.28 197.00 198.65 9,974,743 -2.10(-1.05%)
Mar 14, 2024 201.93 202.40 199.05 200.75 4,934,411 +0.19(+0.09%)
Mar 13, 2024 202.97 203.88 199.94 200.56 5,050,019 -4.38(-2.14%)
Mar 12, 2024 203.88 205.01 199.34 204.94 7,208,759 +3.57(+1.77%)
Mar 11, 2024 203.28 203.28 197.61 201.37 6,566,159 -4.19(-2.04%)
Mar 08, 2024 212.48 213.59 205.39 205.56 6,940,792 -7.05(-3.32%)
Mar 07, 2024 213.23 214.25 211.51 212.61 6,358,468 +0.44(+0.21%)
Mar 06, 2024 209.95 213.51 209.13 212.17 5,640,869 +4.78(+2.30%)
Mar 05, 2024 207.75 210.76 204.78 207.39 6,098,224 -2.10(-1.00%)
Mar 04, 2024 212.00 213.37 209.03 209.49 7,087,504 -0.76(-0.36%)
Mar 01, 2024 203.77 211.38 203.56 210.25 7,647,354 +8.63(+4.28%)
Feb 29, 2024 199.91 202.00 197.26 201.62 9,447,022 +4.08(+2.07%)
Feb 28, 2024 198.49 199.18 196.49 197.54 6,205,144 -5.32(-2.62%)
Feb 27, 2024 203.73 204.44 201.22 202.86 5,446,042 -0.69(-0.34%)
Feb 26, 2024 199.80 203.99 199.13 203.55 6,464,737 +6.39(+3.24%)
Feb 23, 2024 199.32 201.34 196.61 197.16 5,108,096 -2.57(-1.29%)
Feb 22, 2024 198.28 201.55 196.67 199.73 10,221,462 +9.40(+4.94%)
Feb 21, 2024 187.92 190.37 185.89 190.33 6,977,839 +1.51(+0.80%)
Feb 20, 2024 195.26 195.53 185.81 188.82 11,232,237 -10.41(-5.23%)
Feb 16, 2024 201.68 206.42 196.97 199.23 15,584,246 +11.89(+6.35%)
Feb 15, 2024 188.68 189.15 186.06 187.34 8,712,807 +1.47(+0.79%)
Feb 14, 2024 182.33 186.66 182.33 185.88 8,445,915 +5.87(+3.26%)
Feb 13, 2024 178.30 181.88 176.64 180.00 9,706,690 -5.22(-2.82%)
Feb 12, 2024 184.96 187.89 184.33 185.23 7,089,947 -0.30(-0.16%)
Feb 09, 2024 178.74 185.84 178.31 185.53 9,556,059 +11.93(+6.87%)
Feb 08, 2024 169.70 174.70 169.09 173.60 7,551,910 +2.99(+1.75%)
Feb 07, 2024 170.20 172.62 168.55 170.61 5,110,549 +2.20(+1.30%)
Feb 06, 2024 170.70 172.42 167.22 168.41 4,557,789 -2.39(-1.40%)
Feb 05, 2024 168.31 171.99 168.00 170.80 5,757,884 +2.91(+1.73%)
Feb 02, 2024 165.64 168.89 165.18 167.90 4,749,064 +1.21(+0.72%)
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.