Skip to main content

Applied Materials (NQ: AMAT )

206.37 -1.63 (-0.78%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 97.23 97.74 93.47 94.06 8,164,281 -4.35(-4.42%)
Jan 28, 2021 98.45 100.55 97.27 98.41 7,637,446 +2.50(+2.61%)
Jan 27, 2021 99.34 101.25 95.43 95.91 10,049,130 -6.76(-6.59%)
Jan 26, 2021 105.91 105.94 102.42 102.67 6,192,294 -2.52(-2.40%)
Jan 25, 2021 104.60 107.12 104.11 105.19 8,672,129 +1.74(+1.68%)
Jan 22, 2021 105.13 106.78 103.38 103.45 6,380,214 -1.60(-1.52%)
Jan 21, 2021 106.16 106.32 103.39 105.05 7,471,293 +0.13(+0.12%)
Jan 20, 2021 107.13 107.88 102.31 104.92 10,195,247 -1.34(-1.26%)
Jan 19, 2021 102.26 106.61 101.57 106.27 9,620,505 +5.92(+5.89%)
Jan 15, 2021 102.31 102.57 98.41 100.35 9,230,939 -2.59(-2.51%)
Jan 14, 2021 100.05 103.72 99.92 102.94 11,983,750 +7.54(+7.90%)
Jan 13, 2021 97.77 97.77 95.31 95.40 5,455,382 -1.91(-1.96%)
Jan 12, 2021 95.86 98.14 95.54 97.30 7,382,739 +1.99(+2.09%)
Jan 11, 2021 92.06 95.64 91.63 95.31 8,589,873 +2.34(+2.51%)
Jan 08, 2021 93.68 95.15 92.31 92.97 9,311,622 +0.97(+1.06%)
Jan 07, 2021 89.64 92.49 89.50 92.00 9,025,206 +3.63(+4.11%)
Jan 06, 2021 85.90 89.41 85.89 88.37 10,088,663 +1.20(+1.37%)
Jan 05, 2021 84.06 87.20 84.06 87.18 7,179,247 +2.66(+3.14%)
Jan 04, 2021 84.88 86.88 83.82 84.52 8,681,130 +0.55(+0.66%)
Dec 31, 2020 83.97 83.97 83.97 6,466,867 -0.66(-0.78%)
Dec 30, 2020 83.07 85.20 82.86 84.63 6,466,867 +2.64(+3.22%)
Dec 29, 2020 82.72 82.82 81.27 81.99 4,642,501 -0.58(-0.71%)
Dec 28, 2020 84.03 84.39 82.27 82.57 3,102,227 -0.45(-0.54%)
Dec 24, 2020 82.45 83.08 81.92 83.02 1,448,282 +1.26(+1.55%)
Dec 23, 2020 83.97 84.16 81.69 81.76 4,713,416 -1.57(-1.88%)
Dec 22, 2020 84.21 84.27 83.23 83.32 4,009,640 -0.75(-0.89%)
Dec 21, 2020 82.11 84.19 81.53 84.07 5,371,059 +0.31(+0.37%)
Dec 18, 2020 85.29 85.77 83.03 83.76 15,009,167 -1.37(-1.61%)
Dec 17, 2020 86.72 86.83 84.77 85.13 5,713,965 -1.02(-1.19%)
Dec 16, 2020 85.92 86.84 84.93 86.15 5,968,947 +0.08(+0.09%)
Dec 15, 2020 87.47 88.16 85.57 86.08 6,351,305 -0.03(-0.03%)
Dec 14, 2020 86.11 88.07 85.93 86.11 6,603,328 +0.19(+0.23%)
Dec 11, 2020 84.69 86.19 84.25 85.91 5,936,921 +0.40(+0.47%)
Dec 10, 2020 84.65 86.21 84.12 85.51 5,889,880 +0.07(+0.08%)
Dec 09, 2020 87.15 87.66 84.82 85.44 7,211,486 -1.88(-2.15%)
Dec 08, 2020 86.82 87.82 86.63 87.32 4,833,288 +0.59(+0.68%)
Dec 07, 2020 86.85 87.04 85.44 86.73 5,674,423 +0.29(+0.34%)
Dec 04, 2020 84.57 86.51 84.31 86.44 7,068,022 +2.67(+3.18%)
Dec 03, 2020 83.42 84.68 83.36 83.77 4,958,059 +0.79(+0.95%)
Dec 02, 2020 81.43 83.27 81.35 82.98 5,418,615 +0.99(+1.21%)
Dec 01, 2020 80.80 82.33 80.64 81.99 7,237,192 +1.74(+2.17%)
Nov 30, 2020 79.78 80.36 78.53 80.25 7,751,266 -0.18(-0.22%)
Nov 27, 2020 79.60 81.27 79.47 80.42 3,184,351 +1.48(+1.87%)
Nov 25, 2020 80.65 80.77 78.88 78.94 5,671,952 -1.76(-2.18%)
Nov 24, 2020 78.81 80.89 77.66 80.71 9,794,800 +2.38(+3.04%)
Nov 23, 2020 74.89 78.40 74.89 78.32 9,027,701 +3.67(+4.92%)
Nov 20, 2020 75.11 76.44 74.61 74.65 7,821,302 -0.51(-0.68%)
Nov 19, 2020 73.22 75.41 72.49 75.16 9,237,796 +1.50(+2.03%)
Nov 18, 2020 72.67 74.60 72.57 73.66 10,936,523 +1.52(+2.10%)
Nov 17, 2020 71.55 72.34 70.87 72.14 5,606,020 -0.11(-0.15%)
Nov 16, 2020 70.79 72.30 70.41 72.25 8,352,068 +1.62(+2.29%)
Nov 13, 2020 70.11 71.73 69.36 70.63 10,496,488 +2.92(+4.31%)
Nov 12, 2020 68.74 69.02 67.35 67.71 8,806,265 -1.32(-1.91%)
Nov 11, 2020 68.10 69.55 67.79 69.03 8,315,230 +1.72(+2.55%)
Nov 10, 2020 68.83 69.35 67.03 67.31 8,459,274 -1.85(-2.68%)
Nov 09, 2020 71.01 73.66 69.13 69.17 10,465,300 +0.75(+1.09%)
Nov 06, 2020 66.84 68.74 66.30 68.42 8,906,186 +0.56(+0.83%)
Nov 05, 2020 64.02 67.96 63.94 67.86 13,518,034 +4.94(+7.85%)
Nov 04, 2020 61.54 63.24 60.27 62.92 10,102,474 +2.94(+4.90%)
Nov 03, 2020 59.16 60.57 59.16 59.98 10,272,571 +1.46(+2.49%)
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.