Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 138.14 138.77 136.27 138.53 6,128,940 +0.47(+0.34%)
Jun 29, 2021 136.64 138.91 136.58 138.07 5,488,088 +0.91(+0.66%)
Jun 28, 2021 135.01 137.58 134.19 137.16 7,178,111 +4.67(+3.52%)
Jun 25, 2021 134.94 135.43 131.71 132.49 7,479,769 -2.01(-1.50%)
Jun 24, 2021 133.28 134.71 133.00 134.51 6,547,472 +2.69(+2.04%)
Jun 23, 2021 130.65 132.51 130.63 131.82 6,503,698 +2.00(+1.54%)
Jun 22, 2021 129.22 130.79 128.03 129.82 5,839,092 +0.38(+0.29%)
Jun 21, 2021 127.63 129.95 126.78 129.44 6,150,312 +1.77(+1.39%)
Jun 18, 2021 131.58 132.56 127.08 127.67 13,628,374 -5.91(-4.43%)
Jun 17, 2021 132.84 134.89 131.38 133.58 7,903,352 +0.32(+0.24%)
Jun 16, 2021 135.72 136.48 132.35 133.26 8,250,399 -1.62(-1.20%)
Jun 15, 2021 135.35 136.79 134.45 134.88 6,226,798 -0.38(-0.28%)
Jun 14, 2021 133.09 135.76 132.06 135.26 6,228,990 +2.15(+1.62%)
Jun 11, 2021 133.21 133.43 131.56 133.11 6,247,329 -0.33(-0.25%)
Jun 10, 2021 132.18 134.42 131.63 133.44 6,334,237 +2.44(+1.86%)
Jun 09, 2021 133.13 133.74 130.92 131.00 7,075,265 -1.18(-0.89%)
Jun 08, 2021 136.53 136.93 131.57 132.17 8,350,776 -3.03(-2.24%)
Jun 07, 2021 135.67 135.90 134.44 135.20 6,107,154 -0.86(-0.63%)
Jun 04, 2021 133.99 137.03 133.88 136.05 6,848,691 +3.38(+2.54%)
Jun 03, 2021 133.67 134.28 131.42 132.68 8,420,537 -2.56(-1.89%)
Jun 02, 2021 134.30 136.55 133.20 135.24 6,579,418 +0.78(+0.58%)
Jun 01, 2021 135.23 138.26 133.53 134.46 9,082,325 +0.08(+0.06%)
May 28, 2021 135.39 135.67 134.08 134.38 7,390,195 +0.30(+0.22%)
May 27, 2021 132.25 134.44 132.21 134.08 10,917,394 +0.90(+0.67%)
May 26, 2021 134.22 135.20 132.51 133.18 10,871,811 -0.35(-0.26%)
May 25, 2021 132.51 135.14 132.02 133.53 13,124,559 +2.84(+2.17%)
May 24, 2021 126.44 131.72 125.85 130.70 11,737,281 +5.75(+4.60%)
May 21, 2021 126.11 126.92 123.36 124.95 14,675,678 -1.60(-1.27%)
May 20, 2021 123.15 126.90 121.63 126.55 18,746,908 +5.35(+4.42%)
May 19, 2021 115.00 121.47 114.39 121.20 10,710,116 +2.90(+2.45%)
May 18, 2021 121.72 121.77 118.18 118.30 7,757,004 -1.71(-1.42%)
May 17, 2021 118.48 120.05 116.90 120.01 9,656,356 -1.22(-1.01%)
May 14, 2021 118.37 122.17 116.79 121.23 12,791,235 +4.77(+4.09%)
May 13, 2021 115.07 117.97 114.49 116.46 14,642,795 +4.89(+4.39%)
May 12, 2021 115.89 117.52 111.09 111.57 19,198,596 -8.42(-7.02%)
May 11, 2021 116.54 120.75 114.23 119.99 15,737,024 -1.11(-0.91%)
May 10, 2021 128.10 128.11 120.92 121.09 10,772,348 -8.02(-6.21%)
May 07, 2021 128.73 130.23 127.84 129.12 7,749,444 +1.19(+0.93%)
May 06, 2021 125.90 128.09 124.08 127.93 7,484,230 +1.40(+1.10%)
May 05, 2021 127.93 128.70 125.14 126.53 7,490,953 +1.52(+1.22%)
May 04, 2021 126.24 126.91 121.70 125.01 14,615,639 -4.01(-3.11%)
May 03, 2021 130.38 131.70 127.90 129.02 7,978,911 +0.14(+0.11%)
Apr 30, 2021 128.19 130.52 127.61 128.88 8,949,944 -2.60(-1.98%)
Apr 29, 2021 133.29 133.63 129.25 131.49 6,864,634 -0.29(-0.22%)
Apr 28, 2021 132.70 132.96 130.69 131.78 6,354,600 -1.06(-0.80%)
Apr 27, 2021 134.16 134.26 131.64 132.84 5,937,741 -0.50(-0.38%)
Apr 26, 2021 130.94 134.67 130.33 133.34 8,159,620 +2.37(+1.81%)
Apr 23, 2021 129.64 131.27 128.92 130.97 8,322,342 +3.02(+2.36%)
Apr 22, 2021 130.88 131.82 126.69 127.95 11,823,145 -3.20(-2.44%)
Apr 21, 2021 126.39 131.26 125.28 131.16 12,461,878 +6.27(+5.02%)
Apr 20, 2021 125.65 127.87 124.61 124.88 7,806,399 -2.23(-1.76%)
Apr 19, 2021 129.54 131.38 124.99 127.11 13,203,309 -2.76(-2.12%)
Apr 16, 2021 129.65 130.85 129.17 129.87 7,914,581 -0.66(-0.51%)
Apr 15, 2021 132.08 132.21 129.02 130.53 8,513,570 +0.26(+0.20%)
Apr 14, 2021 130.79 133.18 129.40 130.27 8,372,399 -0.93(-0.71%)
Apr 13, 2021 132.69 133.04 129.36 131.20 8,270,483 +0.10(+0.07%)
Apr 12, 2021 133.84 134.73 130.63 131.11 11,471,566 -3.80(-2.81%)
Apr 09, 2021 134.33 136.14 133.52 134.90 9,923,422 -0.43(-0.32%)
Apr 08, 2021 136.55 137.59 134.22 135.33 10,539,016 +0.20(+0.15%)
Apr 07, 2021 136.21 137.78 132.87 135.13 14,099,192 -0.39(-0.29%)
Apr 06, 2021 139.73 141.11 133.00 135.51 18,533,760 -3.41(-2.45%)
Apr 05, 2021 141.30 141.79 137.65 138.92 14,786,517 +1.49(+1.08%)
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.