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

Applied Materials (NQ: AMAT )

219.80 -0.15 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 30, 2021 126.34 127.78 125.49 125.70 7,518,297 +0.45(+0.36%)
Sep 29, 2021 129.68 130.89 125.03 125.26 10,983,036 -4.51(-3.48%)
Sep 28, 2021 134.38 136.30 129.42 129.77 13,174,077 -9.62(-6.90%)
Sep 27, 2021 136.32 139.90 136.26 139.39 5,362,203 +0.80(+0.58%)
Sep 24, 2021 136.13 139.03 135.89 138.59 3,819,628 +0.79(+0.57%)
Sep 23, 2021 136.06 138.81 135.45 137.79 5,755,564 +2.94(+2.18%)
Sep 22, 2021 132.99 135.54 132.37 134.85 6,496,608 +2.85(+2.16%)
Sep 21, 2021 133.91 134.01 130.31 132.00 5,920,964 -0.35(-0.27%)
Sep 20, 2021 133.35 133.48 130.41 132.35 9,033,044 -5.14(-3.74%)
Sep 17, 2021 139.64 139.64 136.10 137.49 11,146,260 -3.21(-2.28%)
Sep 16, 2021 137.06 141.23 135.90 140.70 8,669,545 +2.79(+2.03%)
Sep 15, 2021 136.70 138.02 134.21 137.91 6,249,456 +1.06(+0.78%)
Sep 14, 2021 134.87 138.47 134.67 136.85 8,267,032 +0.68(+0.50%)
Sep 13, 2021 135.46 137.98 134.33 136.16 8,709,428 +2.54(+1.90%)
Sep 10, 2021 135.03 137.49 133.42 133.62 9,278,761 +1.80(+1.36%)
Sep 09, 2021 129.90 132.66 129.79 131.83 6,971,401 +1.41(+1.08%)
Sep 08, 2021 132.51 132.75 128.65 130.42 7,617,884 -2.86(-2.15%)
Sep 07, 2021 133.44 133.95 130.61 133.28 5,684,367 +0.64(+0.49%)
Sep 03, 2021 130.70 133.22 130.21 132.64 4,954,621 +1.35(+1.03%)
Sep 02, 2021 131.56 132.76 130.73 131.29 5,266,277 +0.97(+0.74%)
Sep 01, 2021 132.49 132.84 130.11 130.32 6,410,587 -1.63(-1.24%)
Aug 31, 2021 133.24 133.39 130.41 131.96 5,719,492 -0.90(-0.68%)
Aug 30, 2021 134.34 134.65 132.20 132.85 4,739,924 -0.49(-0.37%)
Aug 27, 2021 129.88 133.93 129.74 133.34 8,616,371 +3.96(+3.06%)
Aug 26, 2021 129.66 130.69 128.50 129.38 4,052,285 -0.32(-0.25%)
Aug 25, 2021 128.45 131.05 128.35 129.70 6,894,604 +1.59(+1.24%)
Aug 24, 2021 128.47 130.01 127.32 128.11 6,520,154 -0.06(-0.05%)
Aug 23, 2021 125.07 128.18 124.57 128.17 7,906,611 +4.18(+3.37%)
Aug 20, 2021 127.08 128.65 122.08 123.98 14,063,146 -1.95(-1.55%)
Aug 19, 2021 123.03 126.70 122.11 125.93 9,223,451 +1.78(+1.44%)
Aug 18, 2021 125.55 128.31 123.97 124.15 6,934,747 -1.39(-1.11%)
Aug 17, 2021 126.76 127.53 123.51 125.54 8,420,813 -2.82(-2.19%)
Aug 16, 2021 126.16 128.71 125.84 128.36 10,683,380 +1.74(+1.38%)
Aug 13, 2021 125.87 127.14 125.33 126.62 9,040,952 +0.66(+0.53%)
Aug 12, 2021 128.66 128.68 124.46 125.95 13,610,756 -5.46(-4.15%)
Aug 11, 2021 135.01 135.09 129.25 131.41 9,878,580 -3.16(-2.35%)
Aug 10, 2021 139.29 139.38 131.88 134.57 6,566,318 -3.84(-2.77%)
Aug 09, 2021 139.86 140.06 137.88 138.41 4,130,861 -0.63(-0.46%)
Aug 06, 2021 138.13 139.54 138.01 139.04 3,943,270 +0.36(+0.26%)
Aug 05, 2021 139.80 140.24 137.59 138.68 4,391,426 -0.43(-0.31%)
Aug 04, 2021 139.38 141.04 138.22 139.11 5,575,435 +0.55(+0.39%)
Aug 03, 2021 138.94 139.74 136.69 138.57 5,732,463 +0.15(+0.11%)
Aug 02, 2021 137.47 141.58 137.33 138.42 10,493,401 +2.03(+1.49%)
Jul 30, 2021 133.05 137.82 133.02 136.39 8,778,276 +2.37(+1.77%)
Jul 29, 2021 131.99 134.38 130.13 134.02 5,519,153 +0.28(+0.21%)
Jul 28, 2021 132.20 134.39 131.59 133.74 5,171,497 +2.25(+1.71%)
Jul 27, 2021 134.15 134.15 128.25 131.49 6,508,054 -3.49(-2.58%)
Jul 26, 2021 134.74 136.34 133.97 134.98 4,758,766 +0.05(+0.04%)
Jul 23, 2021 134.46 135.49 133.08 134.93 4,458,391 +1.22(+0.91%)
Jul 22, 2021 133.54 135.24 132.92 133.71 5,707,129 -0.80(-0.59%)
Jul 21, 2021 129.46 134.77 129.18 134.51 6,638,985 +5.88(+4.57%)
Jul 20, 2021 125.93 129.75 124.57 128.63 7,609,750 +3.27(+2.61%)
Jul 19, 2021 121.58 125.47 120.75 125.37 9,164,983 +0.43(+0.34%)
Jul 16, 2021 130.61 131.19 124.69 124.94 8,402,993 -4.89(-3.77%)
Jul 15, 2021 131.57 132.49 128.27 129.83 7,240,046 -2.39(-1.81%)
Jul 14, 2021 134.70 136.34 131.99 132.22 6,136,713 -0.62(-0.47%)
Jul 13, 2021 132.56 133.51 131.34 132.84 5,717,052 -0.50(-0.37%)
Jul 12, 2021 132.55 133.57 131.26 133.34 5,600,093 +1.85(+1.41%)
Jul 09, 2021 130.04 131.96 128.75 131.49 5,912,358 +2.31(+1.79%)
Jul 08, 2021 128.31 130.99 126.47 129.18 7,972,134 -2.28(-1.73%)
Jul 07, 2021 135.01 135.23 130.63 131.46 6,110,821 -1.86(-1.40%)
Jul 06, 2021 135.76 137.54 131.41 133.32 7,623,594 -1.34(-1.00%)
Jul 02, 2021 136.39 136.97 134.04 134.67 5,437,166 +0.20(+0.15%)
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.