Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 107.76 110.33 107.41 110.26 6,650,239 +3.25(+3.04%)
Jan 30, 2023 109.47 109.74 106.77 107.00 7,433,470 -4.25(-3.82%)
Jan 27, 2023 111.38 112.63 109.48 111.26 8,803,053 -3.05(-2.66%)
Jan 26, 2023 113.14 114.48 111.02 114.30 5,863,844 +1.61(+1.43%)
Jan 25, 2023 109.76 113.17 108.20 112.69 6,017,184 +0.95(+0.85%)
Jan 24, 2023 112.22 112.81 111.23 111.74 3,549,749 -1.15(-1.02%)
Jan 23, 2023 107.33 113.64 107.30 112.89 7,753,264 +4.45(+4.11%)
Jan 20, 2023 105.62 108.56 105.31 108.44 5,135,261 +3.45(+3.29%)
Jan 19, 2023 108.28 108.43 104.92 104.99 5,383,610 -3.50(-3.23%)
Jan 18, 2023 109.54 111.15 108.37 108.49 5,433,581 +0.29(+0.27%)
Jan 17, 2023 108.19 109.41 106.59 108.20 4,902,124 -0.55(-0.51%)
Jan 13, 2023 106.34 108.98 106.32 108.75 5,742,744 -0.23(-0.21%)
Jan 12, 2023 109.36 110.65 106.05 108.98 5,388,540 +0.14(+0.13%)
Jan 11, 2023 105.50 108.97 105.35 108.84 5,593,278 +2.00(+1.87%)
Jan 10, 2023 104.97 106.99 104.69 106.85 4,689,843 +1.53(+1.46%)
Jan 09, 2023 104.38 107.56 103.01 105.31 6,281,350 +2.19(+2.12%)
Jan 06, 2023 98.89 103.70 97.49 103.12 7,322,639 +6.29(+6.49%)
Jan 05, 2023 96.76 98.14 96.28 96.84 4,607,999 -1.37(-1.40%)
Jan 04, 2023 97.12 98.52 96.12 98.21 6,359,246 +2.55(+2.67%)
Jan 03, 2023 98.67 98.91 95.06 95.66 5,988,061 -0.64(-0.67%)
Dec 30, 2022 94.54 96.40 93.98 96.30 3,445,126 +0.24(+0.25%)
Dec 29, 2022 94.99 96.56 94.08 96.07 5,128,525 +2.88(+3.09%)
Dec 28, 2022 93.62 94.72 92.64 93.18 4,320,738 -1.10(-1.17%)
Dec 27, 2022 95.12 95.77 94.12 94.29 6,244,695 -1.86(-1.93%)
Dec 23, 2022 95.62 96.31 94.28 96.15 4,806,665 -0.38(-0.39%)
Dec 22, 2022 100.98 101.48 94.91 96.52 11,446,636 -8.20(-7.83%)
Dec 21, 2022 103.47 105.33 103.05 104.72 4,939,017 +2.36(+2.31%)
Dec 20, 2022 100.94 103.45 100.91 102.36 4,812,989 -0.48(-0.47%)
Dec 19, 2022 103.67 103.90 101.53 102.84 6,230,776 -0.73(-0.71%)
Dec 16, 2022 103.00 104.76 102.41 103.57 13,070,188 +0.17(+0.16%)
Dec 15, 2022 106.56 106.83 102.87 103.40 6,849,156 -5.02(-4.63%)
Dec 14, 2022 110.13 111.36 107.35 108.43 6,500,049 -2.21(-1.99%)
Dec 13, 2022 114.11 114.81 109.93 110.63 9,667,942 +2.45(+2.27%)
Dec 12, 2022 105.64 108.21 104.47 108.18 4,885,009 +2.03(+1.91%)
Dec 09, 2022 106.59 108.53 105.82 106.15 4,758,500 -1.30(-1.21%)
Dec 08, 2022 105.86 108.23 105.32 107.45 5,554,181 +2.51(+2.39%)
Dec 07, 2022 103.55 106.46 102.99 104.94 6,453,640 +1.38(+1.34%)
Dec 06, 2022 105.64 105.88 102.62 103.55 4,622,836 -1.70(-1.62%)
Dec 05, 2022 105.19 106.50 104.05 105.25 4,744,956 -0.28(-0.26%)
Dec 02, 2022 103.17 106.13 103.07 105.53 3,946,994 -0.30(-0.28%)
Dec 01, 2022 108.93 109.45 104.59 105.83 7,048,288 -2.56(-2.36%)
Nov 30, 2022 102.82 108.43 101.53 108.39 11,291,002 +6.28(+6.15%)
Nov 29, 2022 102.91 103.76 101.78 102.11 3,492,756 -0.22(-0.21%)
Nov 28, 2022 102.85 103.93 101.67 102.33 6,454,060 -2.32(-2.22%)
Nov 25, 2022 105.74 106.31 104.62 104.65 3,059,889 -1.83(-1.72%)
Nov 23, 2022 105.14 107.37 105.14 106.48 4,123,272 +0.88(+0.83%)
Nov 22, 2022 104.50 105.85 102.45 105.60 8,612,109 +1.88(+1.81%)
Nov 21, 2022 102.14 104.48 100.47 103.72 9,408,309 +0.43(+0.42%)
Nov 18, 2022 108.51 108.52 102.25 103.29 11,070,053 +0.25(+0.24%)
Nov 17, 2022 99.07 104.18 98.86 103.05 10,753,188 +0.23(+0.22%)
Nov 16, 2022 103.96 105.69 101.60 102.82 12,240,825 -6.16(-5.65%)
Nov 15, 2022 109.67 110.61 107.31 108.97 9,560,158 +2.81(+2.65%)
Nov 14, 2022 107.39 108.75 106.00 106.16 7,865,919 -2.88(-2.64%)
Nov 11, 2022 103.89 109.39 103.38 109.04 11,312,170 +5.66(+5.48%)
Nov 10, 2022 98.81 103.48 98.14 103.38 11,850,527 +10.27(+11.03%)
Nov 09, 2022 94.00 95.31 92.97 93.11 6,956,637 -3.04(-3.16%)
Nov 08, 2022 95.68 97.46 93.50 96.15 10,203,641 +2.39(+2.55%)
Nov 07, 2022 91.02 93.84 90.86 93.76 7,788,395 +3.30(+3.64%)
Nov 04, 2022 88.84 90.56 87.64 90.47 8,811,287 +5.33(+6.26%)
Nov 03, 2022 84.80 86.53 83.56 85.14 6,943,130 -1.44(-1.66%)
Nov 02, 2022 89.13 86.35 86.58 10,796,290 -2.00(-2.26%)
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.