Indicators

Applied Materials (NQ: AMAT )

205.26 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	151.02	151.77	149.62	150.68	4,209,867	-0.34(-0.22%)
Jul 28, 2023	148.68	152.36	147.81	151.02	7,850,428	+5.76(+3.96%)
Jul 27, 2023	143.37	149.52	143.35	145.26	8,976,658	+7.08(+5.12%)
Jul 26, 2023	136.81	139.45	135.99	138.19	4,074,420	-1.03(-0.74%)
Jul 25, 2023	137.86	140.55	137.67	139.22	5,068,687	+1.70(+1.24%)
Jul 24, 2023	136.78	138.25	136.03	137.52	5,308,753	+1.94(+1.43%)
Jul 21, 2023	134.41	136.48	134.38	135.58	16,013,376	+2.35(+1.76%)
Jul 20, 2023	137.00	137.36	132.72	133.24	9,942,099	-7.69(-5.46%)
Jul 19, 2023	143.19	143.78	140.34	140.93	5,409,618	-2.71(-1.89%)
Jul 18, 2023	142.94	144.28	141.06	143.65	6,531,941	-0.98(-0.68%)
Jul 17, 2023	142.12	145.62	140.98	144.63	6,344,795	+2.74(+1.93%)
Jul 14, 2023	143.70	144.52	141.53	141.88	6,095,321	+0.09(+0.06%)
Jul 13, 2023	139.28	142.80	139.18	141.80	5,443,217	+3.74(+2.71%)
Jul 12, 2023	138.38	138.86	137.03	138.06	5,622,606	+1.32(+0.97%)
Jul 11, 2023	139.34	139.60	133.21	136.74	7,754,843	-2.98(-2.13%)
Jul 10, 2023	138.94	141.03	138.86	139.72	6,421,307	+0.98(+0.71%)
Jul 07, 2023	138.78	141.27	138.57	138.73	3,480,270	-0.80(-0.58%)
Jul 06, 2023	139.82	140.48	137.93	139.54	5,828,671	-1.87(-1.32%)
Jul 05, 2023	143.39	144.05	141.31	141.41	5,229,706	-3.19(-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.