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 (%)
Dec 31, 2021 154.96 156.46 153.88 154.19 3,668,150 -0.61(-0.39%)
Dec 30, 2021 157.44 157.68 154.47 154.80 4,242,270 -2.94(-1.86%)
Dec 29, 2021 156.68 159.74 156.34 157.74 4,779,896 +1.31(+0.84%)
Dec 28, 2021 159.57 159.71 155.55 156.43 5,954,226 -3.02(-1.89%)
Dec 27, 2021 153.03 159.53 153.04 159.44 6,548,469 +7.08(+4.65%)
Dec 23, 2021 149.99 153.39 149.92 152.36 4,720,610 +3.11(+2.08%)
Dec 22, 2021 146.95 149.37 145.92 149.25 4,379,464 +0.88(+0.59%)
Dec 21, 2021 146.35 148.47 144.06 148.37 6,103,644 +6.28(+4.42%)
Dec 20, 2021 140.90 143.82 140.37 142.09 4,745,305 -1.12(-0.78%)
Dec 17, 2021 142.36 145.98 141.32 143.21 9,549,509 -0.54(-0.37%)
Dec 16, 2021 151.29 152.22 143.31 143.75 7,299,464 -6.82(-4.53%)
Dec 15, 2021 144.97 150.79 142.24 150.57 7,014,507 +5.81(+4.01%)
Dec 14, 2021 142.06 145.22 141.62 144.75 5,805,962 +0.62(+0.43%)
Dec 13, 2021 150.99 151.36 143.76 144.14 6,266,337 -5.52(-3.69%)
Dec 10, 2021 152.97 153.65 147.61 149.65 5,400,691 +0.08(+0.05%)
Dec 09, 2021 152.70 155.15 149.31 149.58 5,526,616 -4.55(-2.95%)
Dec 08, 2021 153.70 154.68 152.03 154.12 6,714,038 +0.39(+0.25%)
Dec 07, 2021 147.96 154.81 147.11 153.73 10,725,473 +9.32(+6.45%)
Dec 06, 2021 142.84 145.37 138.18 144.41 8,754,322 +1.52(+1.06%)
Dec 03, 2021 145.52 147.70 140.44 142.89 7,927,660 -0.65(-0.45%)
Dec 02, 2021 145.02 145.70 140.84 143.54 9,762,990 -5.08(-3.42%)
Dec 01, 2021 148.20 153.43 146.82 148.62 14,667,469 +4.39(+3.04%)
Nov 30, 2021 148.07 148.92 143.51 144.23 13,781,056 -3.95(-2.67%)
Nov 29, 2021 143.81 148.51 142.57 148.18 10,131,888 +7.77(+5.53%)
Nov 26, 2021 142.68 144.22 139.36 140.40 7,484,891 -5.63(-3.86%)
Nov 24, 2021 145.40 146.13 142.87 146.04 6,313,091 +0.35(+0.24%)
Nov 23, 2021 145.48 146.69 143.18 145.69 7,415,652 -2.10(-1.42%)
Nov 22, 2021 147.72 149.66 144.16 147.79 9,229,841 +1.02(+0.69%)
Nov 19, 2021 147.69 153.05 146.49 146.77 16,391,792 -8.52(-5.49%)
Nov 18, 2021 155.06 155.53 151.38 155.29 9,988,188 +2.70(+1.77%)
Nov 17, 2021 154.48 155.07 152.50 152.59 5,872,063 -1.84(-1.19%)
Nov 16, 2021 152.01 155.55 150.22 154.43 6,282,561 +1.56(+1.02%)
Nov 15, 2021 153.55 154.71 151.83 152.88 7,464,937 -0.54(-0.35%)
Nov 12, 2021 151.31 153.99 150.76 153.41 5,906,905 +2.86(+1.90%)
Nov 11, 2021 148.92 150.83 148.01 150.56 5,169,717 +3.46(+2.35%)
Nov 10, 2021 149.92 147.09 7,303,830 -5.80(-3.79%)
Nov 09, 2021 149.66 153.28 148.13 152.90 7,429,473 +3.26(+2.18%)
Nov 08, 2021 151.50 151.53 147.95 149.64 6,005,776 -0.32(-0.22%)
Nov 05, 2021 147.01 150.39 145.56 149.96 7,877,925 +3.09(+2.10%)
Nov 04, 2021 140.16 147.22 139.40 146.87 9,471,583 +7.22(+5.17%)
Nov 03, 2021 138.37 140.24 136.84 139.65 4,205,368 +1.51(+1.09%)
Nov 02, 2021 136.47 138.40 135.87 138.14 4,930,181 +1.66(+1.22%)
Nov 01, 2021 134.00 136.64 134.50 136.48 5,449,491 +2.80(+2.09%)
Oct 29, 2021 131.86 134.28 131.63 133.68 5,842,203 +0.62(+0.46%)
Oct 28, 2021 131.65 133.07 6,532,969 +3.78(+2.92%)
Oct 27, 2021 130.39 131.36 128.56 129.29 8,010,871 +0.16(+0.12%)
Oct 26, 2021 134.30 129.13 8,039,877 -3.68(-2.77%)
Oct 25, 2021 133.29 132.81 4,093,846 -0.17(-0.12%)
Oct 22, 2021 132.27 131.59 132.98 10,983,449 +2.53(+1.94%)
Oct 21, 2021 128.80 130.61 127.68 130.44 5,731,605 -0.63(-0.48%)
Oct 20, 2021 131.06 132.26 130.45 131.07 4,719,984 -0.61(-0.46%)
Oct 19, 2021 130.43 132.40 129.73 131.68 3,775,463 +1.29(+0.99%)
Oct 18, 2021 127.53 130.50 127.03 130.39 4,301,232 +1.65(+1.28%)
Oct 15, 2021 129.39 130.02 128.40 128.73 4,933,770 -0.47(-0.36%)
Oct 14, 2021 128.76 129.38 126.83 129.20 8,125,115 +3.78(+3.01%)
Oct 13, 2021 125.98 126.67 124.73 125.43 5,062,127 +1.42(+1.14%)
Oct 12, 2021 125.96 126.03 122.22 124.01 7,805,772 -0.72(-0.58%)
Oct 11, 2021 122.97 126.39 122.93 124.73 5,590,562 +1.25(+1.01%)
Oct 08, 2021 125.51 125.99 123.14 123.48 6,440,392 -1.62(-1.30%)
Oct 07, 2021 125.86 127.13 124.69 125.10 5,888,557 +1.33(+1.08%)
Oct 06, 2021 123.56 125.40 122.99 123.77 7,549,137 -1.52(-1.21%)
Oct 05, 2021 124.70 126.39 122.68 125.29 7,492,288 +2.80(+2.28%)
Oct 04, 2021 124.89 125.04 120.50 122.49 9,759,869 -3.83(-3.04%)
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.