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

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
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 (%)
May 28, 2021 135.42 135.70 134.10 134.41 7,388,756 +0.30(+0.23%)
May 27, 2021 132.28 134.47 132.24 134.10 10,915,270 +0.89(+0.67%)
May 26, 2021 134.25 135.22 132.54 133.21 10,869,695 -0.35(-0.26%)
May 25, 2021 132.54 135.16 132.04 133.56 13,122,006 +2.84(+2.17%)
May 24, 2021 126.46 131.74 125.88 130.72 11,734,997 +5.75(+4.60%)
May 21, 2021 126.13 126.94 123.38 124.97 14,672,823 -1.60(-1.27%)
May 20, 2021 123.18 126.93 121.65 126.58 18,743,260 +5.35(+4.41%)
May 19, 2021 115.03 121.50 114.42 121.22 10,708,033 +2.90(+2.45%)
May 18, 2021 121.75 121.80 118.20 118.32 7,755,495 -1.71(-1.42%)
May 17, 2021 118.50 120.08 116.92 120.03 9,654,478 -1.22(-1.01%)
May 14, 2021 118.40 122.19 116.81 121.25 12,788,747 +4.77(+4.09%)
May 13, 2021 115.09 117.99 114.51 116.48 14,639,946 +4.90(+4.39%)
May 12, 2021 115.91 117.54 111.11 111.59 19,194,860 -8.42(-7.02%)
May 11, 2021 116.56 120.78 114.25 120.01 15,733,962 -1.11(-0.91%)
May 10, 2021 128.13 128.13 120.94 121.12 10,770,253 -8.02(-6.21%)
May 07, 2021 128.75 130.25 127.87 129.14 7,747,936 +1.18(+0.93%)
May 06, 2021 125.92 128.11 124.10 127.95 7,482,774 +1.40(+1.10%)
May 05, 2021 127.95 128.72 125.17 126.56 7,489,496 +1.53(+1.22%)
May 04, 2021 126.27 126.94 121.73 125.03 14,612,796 -4.01(-3.11%)
May 03, 2021 130.40 131.72 127.93 129.04 7,977,359 +0.14(+0.11%)
Apr 30, 2021 128.22 130.55 127.64 128.91 8,948,203 -2.60(-1.98%)
Apr 29, 2021 133.32 133.66 129.28 131.51 6,863,299 -0.29(-0.22%)
Apr 28, 2021 132.72 132.99 130.71 131.80 6,353,364 -1.06(-0.80%)
Apr 27, 2021 134.19 134.29 131.67 132.86 5,936,586 -0.51(-0.38%)
Apr 26, 2021 130.97 134.70 130.35 133.37 8,158,032 +2.37(+1.81%)
Apr 23, 2021 129.66 131.30 128.95 131.00 8,320,723 +3.02(+2.36%)
Apr 22, 2021 130.91 131.85 126.71 127.97 11,820,845 -3.21(-2.44%)
Apr 21, 2021 126.41 131.29 125.30 131.18 12,459,454 +6.28(+5.02%)
Apr 20, 2021 125.67 127.90 124.63 124.91 7,804,880 -2.23(-1.76%)
Apr 19, 2021 129.57 131.40 125.01 127.14 13,200,741 -2.76(-2.12%)
Apr 16, 2021 129.68 130.88 129.20 129.90 7,913,041 -0.66(-0.51%)
Apr 15, 2021 132.10 132.24 129.04 130.56 8,511,914 +0.26(+0.20%)
Apr 14, 2021 130.81 133.21 129.42 130.30 8,370,770 -0.93(-0.71%)
Apr 13, 2021 132.72 133.06 129.38 131.23 8,268,874 +0.10(+0.07%)
Apr 12, 2021 133.87 134.75 130.66 131.13 11,469,334 -3.80(-2.81%)
Apr 09, 2021 134.36 136.16 133.55 134.93 9,921,492 -0.43(-0.32%)
Apr 08, 2021 136.58 137.62 134.25 135.36 10,536,966 +0.20(+0.15%)
Apr 07, 2021 136.23 137.81 132.90 135.15 14,096,450 -0.39(-0.29%)
Apr 06, 2021 139.76 141.14 133.03 135.54 18,530,154 -3.41(-2.45%)
Apr 05, 2021 141.33 141.82 137.68 138.95 14,783,641 +1.49(+1.08%)
Apr 01, 2021 134.18 138.28 133.27 137.47 16,399,102 +7.69(+5.93%)
Mar 31, 2021 126.25 131.62 125.30 129.77 19,128,758 +6.64(+5.40%)
Mar 30, 2021 121.31 124.23 120.31 123.13 8,204,464 +1.02(+0.84%)
Mar 29, 2021 123.40 124.17 119.93 122.11 10,850,187 -2.85(-2.28%)
Mar 26, 2021 116.24 125.28 115.76 124.95 14,450,981 +8.66(+7.45%)
Mar 25, 2021 115.36 117.03 112.89 116.29 10,683,119 -1.34(-1.14%)
Mar 24, 2021 119.14 122.19 116.97 117.63 20,845,602 +4.58(+4.06%)
Mar 23, 2021 116.46 116.76 112.25 113.05 8,499,424 -2.87(-2.47%)
Mar 22, 2021 114.23 118.00 113.62 115.91 11,650,047 +4.34(+3.89%)
Mar 19, 2021 111.23 113.71 108.93 111.57 13,429,408 +0.56(+0.51%)
Mar 18, 2021 114.48 115.38 110.84 111.00 9,310,284 -5.46(-4.69%)
Mar 17, 2021 112.86 117.67 111.61 116.46 8,587,465 +1.36(+1.18%)
Mar 16, 2021 113.68 117.80 113.57 115.10 10,685,506 +3.52(+3.15%)
Mar 15, 2021 111.34 112.12 109.86 111.59 7,275,239 +0.57(+0.52%)
Mar 12, 2021 111.27 113.11 110.08 111.02 7,645,063 -2.82(-2.47%)
Mar 11, 2021 113.90 114.47 112.33 113.83 7,941,278 +4.38(+4.00%)
Mar 10, 2021 112.67 113.16 109.35 109.45 9,077,174 -1.50(-1.35%)
Mar 09, 2021 107.10 111.66 106.28 110.95 12,392,436 +8.30(+8.08%)
Mar 08, 2021 109.57 110.85 102.48 102.65 12,441,579 -7.55(-6.85%)
Mar 05, 2021 108.39 111.06 102.62 110.20 10,256,594 +5.06(+4.81%)
Mar 04, 2021 112.03 113.15 104.06 105.14 12,776,063 -6.99(-6.24%)
Mar 03, 2021 114.89 116.42 111.80 112.13 7,460,037 -2.00(-1.75%)
Mar 02, 2021 118.35 118.42 113.88 114.13 6,690,519 -4.61(-3.89%)
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.