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

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
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 (%)
Jun 30, 2022 88.66 91.88 87.71 89.38 8,327,108 -0.94(-1.04%)
Jun 29, 2022 92.32 92.54 89.80 90.32 7,705,499 -3.03(-3.24%)
Jun 28, 2022 96.39 97.17 93.08 93.35 6,611,151 -2.54(-2.65%)
Jun 27, 2022 96.25 97.13 94.84 95.89 5,038,661 +0.25(+0.26%)
Jun 24, 2022 93.65 96.55 93.01 95.65 10,772,230 +4.01(+4.37%)
Jun 23, 2022 92.97 93.65 90.49 91.64 8,434,286 -0.65(-0.70%)
Jun 22, 2022 91.45 94.24 91.22 92.29 7,788,421 -1.21(-1.29%)
Jun 21, 2022 90.09 93.99 89.56 93.50 12,442,172 +5.25(+5.94%)
Jun 17, 2022 86.66 89.34 86.08 88.25 14,709,906 +0.24(+0.27%)
Jun 16, 2022 93.12 93.44 87.19 88.02 13,595,825 -7.69(-8.04%)
Jun 15, 2022 96.13 97.56 93.91 95.71 9,543,192 +0.79(+0.83%)
Jun 14, 2022 95.69 96.24 93.71 94.92 7,184,534 +0.29(+0.31%)
Jun 13, 2022 96.53 97.11 93.97 94.63 10,670,945 -5.46(-5.46%)
Jun 10, 2022 103.60 104.44 100.02 100.09 8,542,680 -5.27(-5.00%)
Jun 09, 2022 109.15 110.00 105.27 105.36 6,053,646 -5.13(-4.64%)
Jun 08, 2022 113.25 113.64 109.24 110.48 5,229,332 -3.15(-2.78%)
Jun 07, 2022 111.21 113.95 110.42 113.64 4,809,896 +0.66(+0.58%)
Jun 06, 2022 115.08 115.81 112.36 112.98 3,891,636 +0.04(+0.03%)
Jun 03, 2022 112.87 114.30 112.13 112.94 5,171,517 -2.33(-2.02%)
Jun 02, 2022 112.67 115.35 111.56 115.27 6,522,678 +2.82(+2.51%)
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.