Indicators

Applied Materials (NQ: AMAT )

204.09 +6.18 (+3.12%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.