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

Applied Materials (NQ: AMAT )

218.73 -1.07 (-0.49%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 22, 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 (%)
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%)
Jul 03, 2023 142.90 144.77 142.26 144.34 2,553,527 +0.92(+0.64%)
Jun 30, 2023 144.17 144.41 142.32 143.41 6,191,040 +0.31(+0.22%)
Jun 29, 2023 143.56 144.11 142.39 143.10 3,947,040 +0.20(+0.14%)
Jun 28, 2023 141.69 144.78 140.94 142.91 6,696,564 -2.50(-1.72%)
Jun 27, 2023 139.06 145.55 138.87 145.41 7,399,406 +6.70(+4.83%)
Jun 26, 2023 135.41 139.77 135.41 138.71 7,312,637 +3.70(+2.74%)
Jun 23, 2023 135.49 135.72 133.79 135.01 7,064,109 -2.83(-2.05%)
Jun 22, 2023 133.95 138.51 133.95 137.84 3,793,347 +2.23(+1.65%)
Jun 21, 2023 137.45 138.07 134.81 135.60 4,751,977 -1.84(-1.34%)
Jun 20, 2023 138.03 139.23 136.20 137.44 3,870,188 -0.41(-0.30%)
Jun 16, 2023 139.79 139.85 137.05 137.85 8,916,911 -1.16(-0.84%)
Jun 15, 2023 137.61 140.33 136.85 139.01 5,567,332 -1.06(-0.76%)
Jun 14, 2023 137.33 140.26 137.15 140.07 6,525,202 -0.62(-0.44%)
Jun 13, 2023 140.40 141.42 138.32 140.68 6,912,531 +1.77(+1.27%)
Jun 12, 2023 136.67 139.14 135.76 138.92 5,979,595 +3.86(+2.86%)
Jun 09, 2023 136.72 136.90 134.76 135.06 3,704,941 -0.08(-0.06%)
Jun 08, 2023 134.79 135.69 133.10 135.14 4,542,579 +1.18(+0.88%)
Jun 07, 2023 134.22 135.97 132.54 133.96 4,873,354 +1.06(+0.80%)
Jun 06, 2023 130.38 134.29 129.73 132.90 5,511,895 +0.21(+0.16%)
Jun 05, 2023 133.77 134.10 132.00 132.69 3,827,838 -0.89(-0.67%)
Jun 02, 2023 134.09 134.28 131.35 133.58 5,369,461 -0.20(-0.15%)
Jun 01, 2023 132.69 135.13 130.66 133.78 5,046,131 +1.52(+1.15%)
May 31, 2023 132.56 134.69 131.13 132.26 11,456,191 -3.24(-2.39%)
May 30, 2023 136.92 137.72 134.43 135.50 7,814,310 +0.51(+0.37%)
May 26, 2023 129.75 135.62 128.97 135.00 9,155,165 +5.55(+4.28%)
May 25, 2023 126.18 129.71 125.15 129.45 9,649,194 +8.67(+7.18%)
May 24, 2023 120.97 121.66 119.24 120.78 6,362,780 -2.42(-1.97%)
May 23, 2023 124.59 125.42 122.91 123.20 4,652,762 -2.04(-1.63%)
May 22, 2023 125.91 126.24 124.35 125.24 4,756,641 -0.40(-0.32%)
May 19, 2023 126.97 127.00 123.95 125.64 10,364,437 -2.94(-2.29%)
May 18, 2023 124.51 130.69 124.46 128.58 10,988,977 +4.18(+3.36%)
May 17, 2023 120.98 124.99 120.62 124.40 7,425,088 +4.73(+3.95%)
May 16, 2023 119.58 121.79 119.19 119.67 5,133,995 -0.19(-0.16%)
May 15, 2023 115.48 120.00 114.82 119.86 5,919,928 +4.97(+4.32%)
May 12, 2023 115.50 115.86 113.80 114.89 3,878,824 +0.62(+0.55%)
May 11, 2023 114.11 114.64 112.73 114.27 3,668,576 +0.05(+0.04%)
May 10, 2023 114.33 115.04 112.96 114.22 4,143,879 +1.55(+1.38%)
May 09, 2023 112.90 113.23 111.69 112.66 3,205,714 -1.89(-1.65%)
May 08, 2023 115.65 116.37 113.74 114.55 3,281,539 -0.31(-0.27%)
May 05, 2023 112.52 115.41 111.80 114.86 4,925,342 +3.57(+3.21%)
May 04, 2023 111.88 112.24 110.56 111.29 3,615,818 -0.83(-0.74%)
May 03, 2023 110.78 114.08 110.73 112.12 5,682,611 +1.12(+1.01%)
May 02, 2023 111.75 112.22 110.05 111.00 4,899,729 -0.78(-0.70%)
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.