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 (%)
May 28, 2021 135.93 136.21 134.61 134.91 7,361,203 +0.30(+0.23%)
May 27, 2021 132.77 134.97 132.73 134.61 10,874,565 +0.90(+0.67%)
May 26, 2021 134.75 135.73 133.03 133.71 10,829,161 -0.35(-0.26%)
May 25, 2021 133.04 135.67 132.54 134.06 13,073,072 +2.85(+2.17%)
May 24, 2021 126.93 132.24 126.35 131.21 11,691,236 +5.77(+4.60%)
May 21, 2021 126.60 127.42 123.84 125.44 14,618,107 -1.61(-1.27%)
May 20, 2021 123.64 127.40 122.11 127.05 18,673,364 +5.37(+4.41%)
May 19, 2021 115.46 121.95 114.84 121.68 10,668,101 +2.91(+2.45%)
May 18, 2021 122.20 122.25 118.65 118.76 7,726,574 -1.71(-1.42%)
May 17, 2021 118.95 120.53 117.36 120.48 9,618,475 -1.23(-1.01%)
May 14, 2021 118.84 122.65 117.25 121.71 12,741,056 +4.79(+4.09%)
May 13, 2021 115.53 118.43 114.94 116.92 14,585,352 +4.91(+4.39%)
May 12, 2021 116.34 117.98 111.53 112.01 19,123,280 -8.45(-7.02%)
May 11, 2021 117.00 121.23 114.68 120.46 15,675,289 -1.11(-0.91%)
May 10, 2021 128.61 128.62 121.39 121.57 10,730,089 -8.05(-6.21%)
May 07, 2021 129.23 130.74 128.35 129.62 7,719,043 +1.19(+0.93%)
May 06, 2021 126.40 128.59 124.56 128.43 7,454,870 +1.40(+1.11%)
May 05, 2021 128.43 129.21 125.64 127.03 7,461,567 +1.53(+1.22%)
May 04, 2021 126.74 127.41 122.19 125.50 14,558,304 -4.03(-3.11%)
May 03, 2021 130.89 132.22 128.41 129.53 7,947,611 +0.14(+0.11%)
Apr 30, 2021 128.70 131.04 128.11 129.39 8,914,834 -2.61(-1.98%)
Apr 29, 2021 133.82 134.16 129.76 132.00 6,837,705 -0.29(-0.22%)
Apr 28, 2021 133.22 133.49 131.20 132.29 6,329,672 -1.06(-0.80%)
Apr 27, 2021 134.69 134.79 132.16 133.36 5,914,447 -0.51(-0.38%)
Apr 26, 2021 131.46 135.20 130.84 133.87 8,127,610 +2.38(+1.81%)
Apr 23, 2021 130.15 131.79 129.43 131.49 8,289,694 +3.03(+2.36%)
Apr 22, 2021 131.40 132.34 127.19 128.45 11,776,764 -3.22(-2.44%)
Apr 21, 2021 126.88 131.78 125.77 131.67 12,412,991 +6.30(+5.02%)
Apr 20, 2021 126.14 128.38 125.10 125.37 7,775,775 -2.24(-1.76%)
Apr 19, 2021 130.05 131.90 125.48 127.61 13,151,514 -2.77(-2.12%)
Apr 16, 2021 130.16 131.37 129.68 130.38 7,883,533 -0.66(-0.51%)
Apr 15, 2021 132.60 132.73 129.53 131.05 8,480,172 +0.26(+0.20%)
Apr 14, 2021 131.30 133.71 129.91 130.78 8,339,555 -0.94(-0.71%)
Apr 13, 2021 133.21 133.56 129.87 131.72 8,238,039 +0.10(+0.07%)
Apr 12, 2021 134.37 135.26 131.15 131.62 11,426,564 -3.81(-2.81%)
Apr 09, 2021 134.86 136.67 134.05 135.44 9,884,494 -0.43(-0.32%)
Apr 08, 2021 137.09 138.13 134.75 135.86 10,497,672 +0.21(+0.15%)
Apr 07, 2021 136.74 138.32 133.40 135.66 14,043,883 -0.39(-0.29%)
Apr 06, 2021 140.28 141.66 133.52 136.05 18,461,052 -3.42(-2.45%)
Apr 05, 2021 141.86 142.35 138.19 139.47 14,728,511 +1.49(+1.08%)
Apr 01, 2021 134.68 138.80 133.77 137.98 16,337,948 +7.72(+5.93%)
Mar 31, 2021 126.72 132.11 125.77 130.26 19,057,426 +6.67(+5.40%)
Mar 30, 2021 121.77 124.70 120.76 123.59 8,173,868 +1.02(+0.84%)
Mar 29, 2021 123.86 124.63 120.38 122.56 10,809,725 -2.86(-2.28%)
Mar 26, 2021 116.68 125.75 116.19 125.42 14,397,091 +8.70(+7.45%)
Mar 25, 2021 115.79 117.47 113.31 116.72 10,643,280 -1.34(-1.14%)
Mar 24, 2021 119.58 122.65 117.41 118.07 20,767,866 +4.60(+4.06%)
Mar 23, 2021 116.90 117.19 112.67 113.47 8,467,728 -2.88(-2.47%)
Mar 22, 2021 114.66 118.44 114.04 116.34 11,606,603 +4.36(+3.89%)
Mar 19, 2021 111.64 114.13 109.33 111.99 13,379,329 +0.56(+0.51%)
Mar 18, 2021 114.91 115.81 111.25 111.42 9,275,565 -5.48(-4.69%)
Mar 17, 2021 113.28 118.11 112.03 116.90 8,555,441 +1.37(+1.18%)
Mar 16, 2021 114.10 118.24 114.00 115.53 10,645,659 +3.53(+3.15%)
Mar 15, 2021 111.76 112.54 110.27 112.01 7,248,108 +0.58(+0.52%)
Mar 12, 2021 111.68 113.54 110.50 111.43 7,616,553 -2.83(-2.47%)
Mar 11, 2021 114.33 114.90 112.75 114.26 7,911,664 +4.40(+4.00%)
Mar 10, 2021 113.09 113.58 109.76 109.86 9,043,324 -1.50(-1.35%)
Mar 09, 2021 107.50 112.07 106.67 111.36 12,346,223 +8.33(+8.08%)
Mar 08, 2021 109.98 111.27 102.86 103.04 12,395,183 -7.58(-6.85%)
Mar 05, 2021 108.80 111.48 103.01 110.61 10,218,346 +5.08(+4.81%)
Mar 04, 2021 112.45 113.58 104.45 105.53 12,728,420 -7.02(-6.24%)
Mar 03, 2021 115.32 116.85 112.22 112.55 7,432,217 -2.01(-1.75%)
Mar 02, 2021 118.79 118.86 114.31 114.56 6,665,569 -4.63(-3.89%)
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.