Applied Materials (NQ: AMAT )

186.14 -2.45 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 126.10 127.53 125.25 125.47 7,532,705 +0.45(+0.36%)
Sep 29, 2021 129.43 130.64 124.79 125.02 11,004,085 -4.50(-3.48%)
Sep 28, 2021 134.12 136.04 129.17 129.52 13,199,325 -9.60(-6.90%)
Sep 27, 2021 136.06 139.64 136.00 139.12 5,372,479 +0.80(+0.58%)
Sep 24, 2021 135.87 138.76 135.63 138.32 3,826,948 +0.79(+0.57%)
Sep 23, 2021 135.80 138.54 135.19 137.53 5,766,594 +2.93(+2.18%)
Sep 22, 2021 132.74 135.28 132.11 134.60 6,509,058 +2.85(+2.16%)
Sep 21, 2021 133.65 133.76 130.06 131.75 5,932,312 -0.35(-0.27%)
Sep 20, 2021 133.10 133.22 130.16 132.10 9,050,355 -5.13(-3.74%)
Sep 17, 2021 139.37 139.37 135.84 137.23 11,167,621 -3.21(-2.28%)
Sep 16, 2021 136.80 140.96 135.64 140.44 8,686,160 +2.79(+2.02%)
Sep 15, 2021 136.44 137.75 133.95 137.65 6,261,433 +1.06(+0.78%)
Sep 14, 2021 134.61 138.20 134.41 136.59 8,282,875 +0.68(+0.50%)
Sep 13, 2021 135.20 137.72 134.07 135.90 8,726,120 +2.53(+1.90%)
Sep 10, 2021 134.77 137.23 133.16 133.37 9,296,544 +1.79(+1.36%)
Sep 09, 2021 129.66 132.40 129.54 131.58 6,984,761 +1.40(+1.08%)
Sep 08, 2021 132.26 132.49 128.41 130.17 7,632,483 -2.86(-2.15%)
Sep 07, 2021 133.18 133.69 130.36 133.03 5,695,261 +0.64(+0.49%)
Sep 03, 2021 130.45 132.97 129.96 132.38 4,964,116 +1.34(+1.03%)
Sep 02, 2021 131.31 132.50 130.48 131.04 5,276,369 +0.97(+0.74%)
Sep 01, 2021 132.24 132.59 129.86 130.07 6,422,873 -1.63(-1.24%)
Aug 31, 2021 132.99 133.13 130.16 131.70 5,730,453 -0.90(-0.68%)
Aug 30, 2021 134.08 134.39 131.95 132.60 4,749,008 -0.49(-0.37%)
Aug 27, 2021 129.64 133.67 129.49 133.09 8,632,884 +3.96(+3.06%)
Aug 26, 2021 129.41 130.44 128.25 129.13 4,060,051 -0.32(-0.25%)
Aug 25, 2021 128.20 130.80 128.11 129.45 6,907,818 +1.59(+1.24%)
Aug 24, 2021 128.22 129.76 127.07 127.86 6,532,649 -0.06(-0.05%)
Aug 23, 2021 124.83 127.93 124.33 127.92 7,921,763 +4.17(+3.37%)
Aug 20, 2021 126.84 128.41 121.85 123.75 14,090,098 -1.95(-1.55%)
Aug 19, 2021 122.79 126.46 121.88 125.69 9,241,128 +1.78(+1.44%)
Aug 18, 2021 125.31 128.07 123.73 123.91 6,948,037 -1.39(-1.11%)
Aug 17, 2021 126.52 127.29 123.27 125.30 8,436,951 -2.81(-2.19%)
Aug 16, 2021 125.92 128.47 125.60 128.12 10,703,855 +1.74(+1.38%)
Aug 13, 2021 125.62 126.90 125.09 126.37 9,058,278 +0.66(+0.53%)
Aug 12, 2021 128.42 128.44 124.22 125.71 13,636,840 -5.45(-4.15%)
Aug 11, 2021 134.75 134.83 129.00 131.16 9,897,511 -3.15(-2.35%)
Aug 10, 2021 139.02 139.12 131.63 134.31 6,578,902 -3.83(-2.77%)
Aug 09, 2021 139.59 139.79 137.61 138.15 4,138,777 -0.63(-0.46%)
Aug 06, 2021 137.87 139.27 137.75 138.78 3,950,827 +0.36(+0.26%)
Aug 05, 2021 139.54 139.97 137.33 138.42 4,399,842 -0.43(-0.31%)
Aug 04, 2021 139.12 140.77 137.96 138.85 5,586,120 +0.55(+0.39%)
Aug 03, 2021 138.67 139.47 136.43 138.30 5,743,449 +0.15(+0.11%)
Aug 02, 2021 137.21 141.31 137.07 138.16 10,513,511 +2.02(+1.49%)
Jul 30, 2021 132.79 137.56 132.77 136.13 8,795,099 +2.36(+1.77%)
Jul 29, 2021 131.73 134.12 129.89 133.77 5,529,730 +0.28(+0.21%)
Jul 28, 2021 131.95 134.14 131.34 133.49 5,181,408 +2.25(+1.71%)
Jul 27, 2021 133.89 133.89 128.01 131.24 6,520,526 -3.48(-2.59%)
Jul 26, 2021 134.48 136.08 133.71 134.72 4,767,886 +0.05(+0.04%)
Jul 23, 2021 134.21 135.23 132.82 134.67 4,466,935 +1.22(+0.91%)
Jul 22, 2021 133.28 134.98 132.67 133.46 5,718,067 -0.80(-0.59%)
Jul 21, 2021 129.22 134.52 128.93 134.25 6,651,708 +5.87(+4.57%)
Jul 20, 2021 125.69 129.50 124.33 128.39 7,624,333 +3.26(+2.60%)
Jul 19, 2021 121.34 125.23 120.52 125.13 9,182,548 +0.43(+0.34%)
Jul 16, 2021 130.36 130.94 124.45 124.70 8,419,097 -4.88(-3.77%)
Jul 15, 2021 131.32 132.24 128.03 129.58 7,253,922 -2.38(-1.81%)
Jul 14, 2021 134.44 136.08 131.73 131.97 6,148,474 -0.62(-0.47%)
Jul 13, 2021 132.31 133.25 131.09 132.59 5,728,008 -0.50(-0.37%)
Jul 12, 2021 132.30 133.31 131.01 133.09 5,610,825 +1.85(+1.41%)
Jul 09, 2021 129.79 131.71 128.50 131.24 5,923,689 +2.31(+1.79%)
Jul 08, 2021 128.07 130.74 126.23 128.93 7,987,412 -2.28(-1.74%)
Jul 07, 2021 134.75 134.97 130.38 131.21 6,122,532 -1.86(-1.40%)
Jul 06, 2021 135.50 137.28 131.16 133.07 7,638,204 -1.34(-1.00%)
Jul 02, 2021 136.13 136.71 133.79 134.41 5,447,586 +0.20(+0.15%)
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.