Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

134.63 -0.20 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 02, 2023 135.14 135.33 132.38 134.63 5,327,517 -0.20(-0.15%)
Jun 01, 2023 133.73 136.19 131.69 134.83 5,006,785 +1.53(+1.15%)
May 31, 2023 133.60 135.75 132.16 133.30 11,366,864 -3.27(-2.39%)
May 30, 2023 138.00 138.80 135.49 136.57 7,753,380 +0.51(+0.37%)
May 26, 2023 130.77 136.69 129.99 136.06 9,083,779 +5.59(+4.28%)
May 25, 2023 127.17 130.73 126.13 130.47 9,573,956 +8.74(+7.18%)
May 24, 2023 121.92 122.62 120.18 121.73 6,313,168 -2.44(-1.97%)
May 23, 2023 125.57 126.40 123.87 124.17 4,616,482 -2.05(-1.63%)
May 22, 2023 126.90 127.23 125.33 126.22 4,719,552 -0.40(-0.32%)
May 19, 2023 127.97 128.00 124.93 126.62 10,283,622 -2.96(-2.29%)
May 18, 2023 125.49 131.72 125.44 129.59 10,903,292 +4.21(+3.36%)
May 17, 2023 121.94 125.97 121.57 125.38 7,367,192 +4.77(+3.95%)
May 16, 2023 120.52 122.75 120.13 120.61 5,093,964 -0.19(-0.16%)
May 15, 2023 116.39 120.95 115.72 120.80 5,873,768 +5.01(+4.32%)
May 12, 2023 116.41 116.77 114.69 115.79 3,848,579 +0.63(+0.55%)
May 11, 2023 115.00 115.54 113.62 115.16 3,639,971 +0.05(+0.04%)
May 10, 2023 115.22 115.94 113.85 115.11 4,111,567 +1.57(+1.38%)
May 09, 2023 113.79 114.12 112.57 113.55 3,180,718 -1.91(-1.65%)
May 08, 2023 116.56 117.29 114.64 115.45 3,255,952 -0.31(-0.27%)
May 05, 2023 113.41 116.32 112.68 115.76 4,886,938 +3.60(+3.21%)
May 04, 2023 112.76 113.12 111.43 112.16 3,587,625 -0.84(-0.74%)
May 03, 2023 111.65 114.97 111.60 113.00 5,638,302 +1.13(+1.01%)
May 02, 2023 112.63 113.10 110.91 111.87 4,861,524 -0.79(-0.70%)
May 01, 2023 113.01 114.15 111.81 112.66 4,182,792 -0.08(-0.07%)
Apr 28, 2023 111.41 112.97 110.83 112.74 8,085,221 +1.35(+1.21%)
Apr 27, 2023 111.01 111.89 108.87 111.39 9,471,195 +1.37(+1.24%)
Apr 26, 2023 110.87 111.21 109.54 110.03 6,324,803 -0.30(-0.27%)
Apr 25, 2023 112.21 113.37 110.14 110.33 6,298,335 -2.99(-2.64%)
Apr 24, 2023 113.20 113.65 112.25 113.32 3,226,212 +0.15(+0.13%)
Apr 21, 2023 113.18 113.81 111.92 113.17 4,528,397 -0.93(-0.81%)
Apr 20, 2023 110.96 116.03 110.96 114.10 8,719,184 +4.04(+3.67%)
Apr 19, 2023 109.57 110.33 108.84 110.06 6,809,753 -0.93(-0.84%)
Apr 18, 2023 112.21 113.30 110.25 110.98 5,067,962 -0.52(-0.47%)
Apr 17, 2023 108.94 111.68 108.72 111.50 6,969,446 -1.10(-0.97%)
Apr 14, 2023 113.07 114.75 111.08 112.60 5,234,203 -0.58(-0.51%)
Apr 13, 2023 113.24 113.62 111.23 113.18 5,313,203 +0.31(+0.27%)
Apr 12, 2023 117.43 117.50 112.58 112.87 5,852,591 -3.21(-2.77%)
Apr 11, 2023 117.03 117.53 115.78 116.08 3,381,463 -0.12(-0.10%)
Apr 10, 2023 112.18 116.41 112.16 116.20 4,106,906 +2.04(+1.79%)
Apr 06, 2023 113.89 114.99 111.58 114.16 6,291,160 -2.86(-2.45%)
Apr 05, 2023 119.28 119.38 115.35 117.02 6,707,827 -2.79(-2.33%)
Apr 04, 2023 122.62 122.65 119.08 119.81 4,783,815 -2.19(-1.80%)
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.