Indicators

Applied Materials (NQ: AMAT )

218.78 -1.02 (-0.46%)

Streaming Delayed Price Updated: 1:03 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	150.75	151.49	149.35	150.41	4,217,542	-0.34(-0.22%)
Jul 28, 2023	148.41	152.09	147.54	150.75	7,864,740	+5.74(+3.96%)
Jul 27, 2023	143.10	149.25	143.09	145.00	8,993,024	+7.06(+5.12%)
Jul 26, 2023	136.56	139.20	135.74	137.94	4,081,848	-1.03(-0.74%)
Jul 25, 2023	137.61	140.30	137.42	138.97	5,077,928	+1.70(+1.24%)
Jul 24, 2023	136.53	137.99	135.78	137.27	5,318,432	+1.93(+1.43%)
Jul 21, 2023	134.17	136.23	134.14	135.34	16,042,571	+2.34(+1.76%)
Jul 20, 2023	136.75	137.11	132.48	133.00	9,960,225	-7.68(-5.46%)
Jul 19, 2023	142.93	143.52	140.08	140.67	5,419,481	-2.71(-1.89%)
Jul 18, 2023	142.68	144.02	140.80	143.38	6,543,850	-0.98(-0.68%)
Jul 17, 2023	141.87	145.36	140.72	144.37	6,356,362	+2.74(+1.93%)
Jul 14, 2023	143.44	144.26	141.27	141.63	6,106,433	+0.09(+0.06%)
Jul 13, 2023	139.03	142.54	138.93	141.54	5,453,141	+3.73(+2.71%)
Jul 12, 2023	138.12	138.61	136.78	137.81	5,632,857	+1.32(+0.97%)
Jul 11, 2023	139.09	139.34	132.97	136.49	7,768,981	-2.98(-2.13%)
Jul 10, 2023	138.69	140.77	138.61	139.46	6,433,014	+0.98(+0.71%)
Jul 07, 2023	138.53	141.01	138.32	138.48	3,486,615	-0.80(-0.58%)
Jul 06, 2023	139.56	140.23	137.68	139.28	5,839,298	-1.87(-1.32%)
Jul 05, 2023	143.12	143.79	141.05	141.15	5,239,241	-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.