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

Applied Materials (NQ: AMAT )

218.54 -1.26 (-0.57%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
Nov 30, 2023 149.88 149.95 146.53 149.25 7,580,932 +0.42(+0.28%)
Nov 29, 2023 149.71 152.28 148.33 148.84 4,993,112 +1.30(+0.88%)
Nov 28, 2023 148.84 149.46 145.99 147.54 5,818,714 -2.74(-1.82%)
Nov 27, 2023 148.97 151.23 148.25 150.28 3,439,836 +0.47(+0.31%)
Nov 24, 2023 148.81 150.13 148.80 149.81 1,999,041 +0.86(+0.58%)
Nov 22, 2023 150.50 153.25 148.50 148.96 5,089,733 +0.55(+0.37%)
Nov 21, 2023 150.71 150.95 147.33 148.41 6,552,547 -3.30(-2.18%)
Nov 20, 2023 148.04 152.14 147.97 151.71 7,127,642 +3.96(+2.68%)
Nov 17, 2023 141.24 148.21 141.14 147.75 19,027,062 -6.19(-4.02%)
Nov 16, 2023 154.52 156.87 150.35 153.94 10,430,626 -0.56(-0.36%)
Nov 15, 2023 154.09 155.88 153.19 154.49 4,406,756 +1.28(+0.84%)
Nov 14, 2023 152.17 154.04 151.28 153.21 6,539,397 +4.31(+2.90%)
Nov 13, 2023 148.16 149.40 146.72 148.90 4,215,338 -0.93(-0.62%)
Nov 10, 2023 144.37 150.14 143.85 149.83 6,738,918 +7.47(+5.25%)
Nov 09, 2023 144.08 146.38 142.08 142.36 5,002,057 -1.05(-0.73%)
Nov 08, 2023 141.57 143.71 140.81 143.42 4,329,200 +2.48(+1.76%)
Nov 07, 2023 139.21 141.12 138.90 140.94 4,914,544 +1.37(+0.98%)
Nov 06, 2023 139.61 140.00 138.42 139.57 4,849,456 +0.61(+0.44%)
Nov 03, 2023 138.70 140.97 138.29 138.96 5,591,878 +1.23(+0.90%)
Nov 02, 2023 137.03 138.99 135.90 137.73 6,120,647 +3.20(+2.38%)
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.