Skip to main content

Applied Materials (NQ: AMAT )

208.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 115.15 117.06 113.87 115.16 13,119,829 +4.05(+3.64%)
Feb 27, 2023 112.54 112.92 110.54 111.11 5,407,705 +0.75(+0.68%)
Feb 24, 2023 110.06 111.14 109.44 110.36 5,858,683 -1.59(-1.42%)
Feb 23, 2023 111.58 112.98 108.97 111.94 7,191,832 +2.48(+2.26%)
Feb 22, 2023 110.17 111.42 108.55 109.47 5,129,203 -0.61(-0.55%)
Feb 21, 2023 112.41 113.58 109.72 110.07 7,666,561 -4.11(-3.60%)
Feb 17, 2023 115.51 116.12 112.15 114.19 9,389,094 +0.05(+0.04%)
Feb 16, 2023 115.61 116.80 113.89 114.14 9,189,813 -4.03(-3.41%)
Feb 15, 2023 115.73 118.28 114.73 118.16 5,034,714 +1.01(+0.86%)
Feb 14, 2023 113.62 117.71 112.61 117.15 4,922,885 +1.89(+1.64%)
Feb 13, 2023 113.92 115.45 113.31 115.26 4,243,743 +1.74(+1.53%)
Feb 10, 2023 113.55 113.72 111.74 113.52 4,422,447 -1.30(-1.13%)
Feb 09, 2023 117.08 118.26 113.83 114.82 5,572,007 +0.13(+0.11%)
Feb 08, 2023 117.86 118.07 114.22 114.69 6,530,968 -4.52(-3.79%)
Feb 07, 2023 116.11 119.97 115.48 119.21 4,988,932 +2.80(+2.40%)
Feb 06, 2023 116.93 118.14 115.64 116.41 5,389,233 -2.27(-1.91%)
Feb 03, 2023 121.58 122.33 118.31 118.68 6,224,533 -4.23(-3.44%)
Feb 02, 2023 119.00 123.56 118.99 122.91 11,314,395 +5.19(+4.41%)
Feb 01, 2023 110.89 118.83 110.69 117.72 9,984,396 +7.44(+6.75%)
Jan 31, 2023 107.78 110.35 107.43 110.28 6,648,945 +3.25(+3.04%)
Jan 30, 2023 109.49 109.77 106.79 107.03 7,432,023 -4.25(-3.82%)
Jan 27, 2023 111.40 112.65 109.50 111.28 8,801,339 -3.05(-2.67%)
Jan 26, 2023 113.16 114.50 111.05 114.33 5,862,702 +1.61(+1.43%)
Jan 25, 2023 109.78 113.20 108.22 112.71 6,016,012 +0.95(+0.85%)
Jan 24, 2023 112.24 112.83 111.25 111.76 3,549,058 -1.15(-1.02%)
Jan 23, 2023 107.35 113.66 107.32 112.92 7,751,754 +4.46(+4.11%)
Jan 20, 2023 105.64 108.58 105.33 108.46 5,134,261 +3.45(+3.29%)
Jan 19, 2023 108.30 108.45 104.94 105.01 5,382,398 -3.50(-3.23%)
Jan 18, 2023 109.56 111.17 108.39 108.51 5,432,523 +0.29(+0.27%)
Jan 17, 2023 108.21 109.43 106.61 108.22 4,901,170 -0.55(-0.51%)
Jan 13, 2023 106.36 109.00 106.34 108.78 5,741,626 -0.23(-0.21%)
Jan 12, 2023 109.38 110.67 106.06 109.00 5,387,490 +0.14(+0.13%)
Jan 11, 2023 105.52 108.99 105.37 108.86 5,592,189 +2.00(+1.87%)
Jan 10, 2023 104.99 107.02 104.71 106.87 4,688,930 +1.53(+1.46%)
Jan 09, 2023 104.40 107.58 103.03 105.33 6,280,127 +2.19(+2.12%)
Jan 06, 2023 98.91 103.72 97.51 103.14 7,321,213 +6.29(+6.49%)
Jan 05, 2023 96.78 98.16 96.30 96.86 4,607,101 -1.37(-1.40%)
Jan 04, 2023 97.14 98.54 96.13 98.23 6,358,008 +2.55(+2.67%)
Jan 03, 2023 98.69 98.93 95.08 95.68 5,986,895 -0.64(-0.67%)
Dec 30, 2022 94.56 96.42 94.00 96.32 3,444,455 +0.24(+0.25%)
Dec 29, 2022 95.01 96.58 94.10 96.09 5,127,526 +2.88(+3.09%)
Dec 28, 2022 93.64 94.74 92.66 93.20 4,319,896 -1.10(-1.17%)
Dec 27, 2022 95.14 95.79 94.14 94.30 6,243,479 -1.86(-1.93%)
Dec 23, 2022 95.64 96.33 94.29 96.16 4,805,730 -0.38(-0.39%)
Dec 22, 2022 101.00 101.50 94.93 96.54 11,444,407 -8.20(-7.83%)
Dec 21, 2022 103.49 105.35 103.07 104.74 4,938,056 +2.36(+2.31%)
Dec 20, 2022 100.96 103.47 100.93 102.38 4,812,052 -0.48(-0.47%)
Dec 19, 2022 103.69 103.92 101.56 102.86 6,229,563 -0.73(-0.71%)
Dec 16, 2022 103.02 104.78 102.42 103.59 13,067,643 +0.17(+0.16%)
Dec 15, 2022 106.58 106.85 102.89 103.42 6,847,822 -5.02(-4.63%)
Dec 14, 2022 110.15 111.39 107.37 108.45 6,498,784 -2.21(-1.99%)
Dec 13, 2022 114.14 114.83 109.95 110.66 9,666,060 +2.45(+2.27%)
Dec 12, 2022 105.66 108.23 104.49 108.20 4,884,058 +2.03(+1.91%)
Dec 09, 2022 106.61 108.55 105.84 106.17 4,757,574 -1.30(-1.21%)
Dec 08, 2022 105.88 108.25 105.34 107.47 5,553,100 +2.51(+2.39%)
Dec 07, 2022 103.57 106.48 103.01 104.96 6,452,383 +1.39(+1.34%)
Dec 06, 2022 105.66 105.90 102.64 103.57 4,621,936 -1.70(-1.62%)
Dec 05, 2022 105.22 106.52 104.07 105.27 4,744,033 -0.28(-0.26%)
Dec 02, 2022 103.19 106.16 103.09 105.55 3,946,225 -0.30(-0.28%)
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.