Applied Materials (NQ: AMAT )

131.23 USD -6.09 (-4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 135.25 136.26 130.63 131.23 13,258,430 -6.08(-4.43%)
Jun 17, 2021 136.55 138.65 135.05 137.31 7,688,815 +0.33(+0.24%)
Jun 16, 2021 139.51 140.29 136.04 136.98 8,026,441 -1.66(-1.20%)
Jun 15, 2021 139.13 140.61 138.20 138.64 6,057,771 -0.39(-0.28%)
Jun 14, 2021 136.80 139.55 135.75 139.03 6,059,903 +2.21(+1.62%)
Jun 11, 2021 136.93 137.15 135.23 136.82 6,077,745 -0.34(-0.25%)
Jun 10, 2021 135.87 138.17 135.30 137.16 6,162,293 +2.51(+1.86%)
Jun 09, 2021 136.85 137.47 134.57 134.65 6,883,206 -1.21(-0.89%)
Jun 08, 2021 140.34 140.75 135.24 135.86 8,124,023 -3.11(-2.24%)
Jun 07, 2021 139.46 139.69 138.19 138.97 5,941,375 -0.88(-0.63%)
Jun 04, 2021 137.73 140.85 137.62 139.85 6,662,783 +3.47(+2.54%)
Jun 03, 2021 137.40 138.03 135.09 136.38 8,191,960 -2.63(-1.89%)
Jun 02, 2021 138.05 140.36 136.92 139.01 6,400,819 +0.80(+0.58%)
Jun 01, 2021 139.00 142.12 137.26 138.21 8,835,784 +0.08(+0.06%)
May 28, 2021 139.17 139.46 137.82 138.13 7,189,587 +0.31(+0.22%)
May 27, 2021 135.94 138.19 135.90 137.82 10,621,040 +0.92(+0.67%)
May 26, 2021 137.97 138.97 136.21 136.90 10,576,694 -0.60(-0.44%)
May 25, 2021 136.45 139.15 135.94 137.50 12,741,477 +2.92(+2.17%)
May 24, 2021 130.19 135.63 129.59 134.58 11,398,741 +5.92(+4.60%)
May 21, 2021 129.85 130.69 127.02 128.66 14,252,386 -1.65(-1.27%)
May 20, 2021 126.81 130.67 125.24 130.31 18,206,188 +5.51(+4.42%)
May 19, 2021 118.42 125.08 117.79 124.80 10,401,203 +2.99(+2.45%)
May 18, 2021 125.34 125.39 121.69 121.81 7,533,268 -1.76(-1.42%)
May 17, 2021 122.00 123.62 120.37 123.57 9,377,837 -1.26(-1.01%)
May 14, 2021 121.89 125.80 120.26 124.83 12,422,296 +4.91(+4.09%)
May 13, 2021 118.49 121.47 117.89 119.92 14,220,451 +5.04(+4.39%)
May 12, 2021 119.33 121.01 114.39 114.88 18,644,849 -8.67(-7.02%)
May 11, 2021 120.00 124.34 117.62 123.55 15,283,119 -1.14(-0.91%)
May 10, 2021 131.91 131.91 124.51 124.69 10,461,640 -8.26(-6.21%)
May 07, 2021 132.55 134.10 131.64 132.95 7,525,926 +1.22(+0.93%)
May 06, 2021 129.64 131.89 127.76 131.73 7,268,362 +1.44(+1.11%)
May 05, 2021 131.73 132.52 128.86 130.29 7,274,891 +1.57(+1.22%)
May 04, 2021 129.99 130.68 125.32 128.72 14,194,070 -4.13(-3.11%)
May 03, 2021 134.25 135.61 131.70 132.85 7,748,775 +0.14(+0.11%)
Apr 30, 2021 132.00 134.40 131.40 132.71 8,691,800 -2.68(-1.98%)
Apr 29, 2021 137.25 137.60 133.09 135.39 6,666,637 -0.30(-0.22%)
Apr 28, 2021 136.64 136.91 134.57 135.69 6,171,314 -1.09(-0.80%)
Apr 27, 2021 138.15 138.25 135.55 136.78 5,766,478 -0.52(-0.38%)
Apr 26, 2021 134.83 138.67 134.20 137.30 7,924,271 +2.44(+1.81%)
Apr 23, 2021 133.49 135.17 132.75 134.86 8,082,300 +3.11(+2.36%)
Apr 22, 2021 134.77 135.74 130.45 131.75 11,482,129 -3.30(-2.44%)
Apr 21, 2021 130.14 135.16 129.00 135.05 12,102,439 +6.46(+5.02%)
Apr 20, 2021 129.38 131.67 128.31 128.59 7,581,238 -2.30(-1.76%)
Apr 19, 2021 133.39 135.28 128.70 130.89 12,822,485 -2.84(-2.12%)
Apr 16, 2021 133.50 134.74 133.01 133.73 7,686,300 -0.68(-0.51%)
Apr 15, 2021 136.00 136.14 132.85 134.41 8,268,012 +0.27(+0.20%)
Apr 14, 2021 134.67 137.14 133.24 134.14 8,130,913 -0.96(-0.71%)
Apr 13, 2021 136.63 136.99 133.20 135.10 8,031,937 +0.10(+0.07%)
Apr 12, 2021 137.82 138.73 134.51 135.00 11,140,655 -3.91(-2.81%)
Apr 09, 2021 138.32 140.18 137.49 138.91 9,637,200 -0.44(-0.32%)
Apr 08, 2021 140.61 141.68 138.21 139.35 10,235,038 +0.21(+0.15%)
Apr 07, 2021 140.25 141.87 136.82 139.14 13,692,528 -0.40(-0.29%)
Apr 06, 2021 143.88 145.30 136.95 139.54 17,999,187 -3.51(-2.45%)
Apr 05, 2021 145.50 146.00 141.74 143.05 14,360,028 +1.53(+1.08%)
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.