Skip to main content

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 87.34 87.87 86.16 86.78 6,995,103 -1.41(-1.59%)
Oct 28, 2022 85.14 88.39 84.99 88.18 6,499,984 +3.13(+3.67%)
Oct 27, 2022 87.26 88.45 84.89 85.06 6,941,064 -1.57(-1.82%)
Oct 26, 2022 84.99 88.70 84.33 86.63 9,148,673 +0.60(+0.70%)
Oct 25, 2022 84.47 86.98 84.28 86.03 10,519,952 +2.55(+3.05%)
Oct 24, 2022 81.41 83.62 80.50 83.48 12,214,287 +2.48(+3.06%)
Oct 21, 2022 77.48 81.23 76.79 81.01 11,771,199 +3.70(+4.78%)
Oct 20, 2022 77.02 80.71 75.89 77.31 13,519,047 +1.38(+1.81%)
Oct 19, 2022 73.72 76.46 73.16 75.94 10,759,310 +2.00(+2.70%)
Oct 18, 2022 75.38 76.11 72.88 73.94 10,409,194 +0.81(+1.10%)
Oct 17, 2022 75.89 76.56 72.89 73.14 10,956,582 -0.40(-0.55%)
Oct 14, 2022 78.20 78.53 73.31 73.54 10,638,420 -4.52(-5.79%)
Oct 13, 2022 70.94 80.12 69.90 78.06 17,858,008 +3.35(+4.49%)
Oct 12, 2022 75.24 75.68 74.18 74.71 7,889,152 -0.28(-0.38%)
Oct 11, 2022 76.41 77.42 73.69 74.99 12,654,522 -2.84(-3.65%)
Oct 10, 2022 80.59 80.72 76.03 77.83 14,457,662 -3.35(-4.13%)
Oct 07, 2022 83.71 84.07 80.61 81.18 10,204,757 -5.43(-6.26%)
Oct 06, 2022 87.46 89.63 86.37 86.61 6,802,233 -1.08(-1.23%)
Oct 05, 2022 86.15 88.63 84.71 87.69 7,741,169 -0.19(-0.21%)
Oct 04, 2022 87.59 88.72 86.95 87.88 8,052,276 +3.11(+3.66%)
Oct 03, 2022 81.62 86.11 81.59 84.77 9,799,065 +4.25(+5.27%)
Sep 30, 2022 80.53 83.01 80.13 80.53 9,208,737 -2.45(-2.95%)
Sep 29, 2022 83.30 83.64 81.77 82.97 8,691,176 -1.55(-1.84%)
Sep 28, 2022 81.58 84.92 81.42 84.53 8,132,896 +1.82(+2.20%)
Sep 27, 2022 82.98 83.72 81.12 82.71 6,327,913 +1.19(+1.46%)
Sep 26, 2022 82.85 84.11 81.42 81.52 7,137,838 -1.33(-1.60%)
Sep 23, 2022 82.75 83.03 81.28 82.85 7,513,424 -0.74(-0.88%)
Sep 22, 2022 85.16 85.30 83.14 83.58 8,707,709 -2.01(-2.35%)
Sep 21, 2022 86.86 89.70 85.56 85.60 7,074,449 -1.01(-1.17%)
Sep 20, 2022 86.51 87.49 85.85 86.61 4,517,620 -1.57(-1.78%)
Sep 19, 2022 86.34 88.74 86.21 88.18 5,352,039 +0.84(+0.96%)
Sep 16, 2022 86.12 87.82 85.45 87.35 11,083,506 -0.05(-0.06%)
Sep 15, 2022 88.50 89.26 86.58 87.40 7,241,471 -1.69(-1.90%)
Sep 14, 2022 90.36 90.36 88.06 89.09 5,929,047 +0.25(+0.28%)
Sep 13, 2022 90.85 91.75 88.46 88.84 8,568,894 -5.81(-6.14%)
Sep 12, 2022 95.23 96.00 93.61 94.65 5,421,786 -0.21(-0.22%)
Sep 09, 2022 93.49 95.35 93.43 94.86 5,185,349 +2.67(+2.90%)
Sep 08, 2022 89.46 92.22 88.71 92.18 5,324,036 +1.82(+2.01%)
Sep 07, 2022 89.02 91.18 88.34 90.36 5,664,284 +1.62(+1.83%)
Sep 06, 2022 89.56 90.03 87.69 88.74 6,024,889 -0.93(-1.04%)
Sep 02, 2022 91.55 92.23 88.98 89.68 6,914,264 -0.56(-0.62%)
Sep 01, 2022 89.97 90.39 87.50 90.24 10,127,398 -2.22(-2.40%)
Aug 31, 2022 93.09 93.20 91.02 92.46 8,880,423 -0.44(-0.48%)
Aug 30, 2022 96.23 96.60 91.96 92.90 11,824,731 -1.99(-2.09%)
Aug 29, 2022 95.88 97.02 94.72 94.89 5,968,661 -2.22(-2.29%)
Aug 26, 2022 103.20 103.20 96.86 97.11 7,892,346 -6.09(-5.90%)
Aug 25, 2022 100.22 103.38 99.74 103.20 7,777,658 +3.46(+3.47%)
Aug 24, 2022 99.52 100.34 98.42 99.74 4,823,717 -0.19(-0.19%)
Aug 23, 2022 99.12 101.28 99.07 99.93 4,979,449 +1.10(+1.11%)
Aug 22, 2022 100.77 101.38 98.38 98.83 6,302,020 -3.75(-3.65%)
Aug 19, 2022 104.54 105.19 101.32 102.58 12,628,994 -3.57(-3.36%)
Aug 18, 2022 104.58 107.18 103.43 106.14 10,239,803 +2.23(+2.14%)
Aug 17, 2022 104.90 105.16 102.08 103.92 5,605,189 -2.44(-2.30%)
Aug 16, 2022 106.31 107.44 104.91 106.36 4,990,090 -1.27(-1.18%)
Aug 15, 2022 107.64 109.46 105.88 107.62 8,507,989 -0.59(-0.54%)
Aug 12, 2022 104.11 109.13 103.68 108.21 6,777,852 +4.76(+4.60%)
Aug 11, 2022 103.71 106.77 102.93 103.46 5,666,810 +0.47(+0.46%)
Aug 10, 2022 100.75 103.06 98.96 102.99 8,771,261 +5.28(+5.41%)
Aug 09, 2022 101.71 101.74 95.96 97.70 10,562,454 -8.01(-7.58%)
Aug 08, 2022 107.06 108.19 103.86 105.71 6,159,677 -1.75(-1.63%)
Aug 05, 2022 106.92 109.04 105.33 107.47 4,886,677 -1.41(-1.30%)
Aug 04, 2022 107.27 109.01 106.89 108.88 5,384,103 +2.02(+1.89%)
Aug 03, 2022 103.66 108.43 103.60 106.86 6,215,215 +3.93(+3.82%)
Aug 02, 2022 102.65 104.45 101.62 102.93 4,268,257 -1.38(-1.32%)
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.