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

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
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 (%)
Feb 28, 2022 133.82 137.06 132.11 134.20 7,426,137 -1.52(-1.12%)
Feb 25, 2022 133.36 136.14 132.90 135.72 7,784,467 +2.30(+1.72%)
Feb 24, 2022 123.08 133.63 122.68 133.42 8,496,868 +5.56(+4.35%)
Feb 23, 2022 131.96 134.22 127.62 127.86 8,408,533 -2.40(-1.84%)
Feb 22, 2022 129.94 135.16 128.50 130.26 7,665,754 -3.09(-2.32%)
Feb 18, 2022 133.35 0 -3.12(-2.29%)
Feb 17, 2022 142.83 143.79 134.75 136.47 11,877,618 -4.49(-3.19%)
Feb 16, 2022 138.48 141.71 136.90 140.96 7,964,413 +1.12(+0.80%)
Feb 15, 2022 134.69 140.38 134.29 139.84 9,065,763 +7.98(+6.05%)
Feb 14, 2022 132.37 134.40 129.69 131.86 9,364,588 -0.63(-0.48%)
Feb 11, 2022 139.55 140.56 131.28 132.49 9,473,102 -7.28(-5.21%)
Feb 10, 2022 139.79 145.16 139.01 139.77 8,521,890 -4.43(-3.07%)
Feb 09, 2022 141.66 144.98 139.49 144.20 7,651,195 +5.45(+3.93%)
Feb 08, 2022 134.84 139.20 133.50 138.75 6,657,743 +2.62(+1.92%)
Feb 07, 2022 135.76 138.29 135.20 136.13 7,253,372 +0.56(+0.41%)
Feb 04, 2022 134.34 136.75 131.94 135.57 8,514,378 -0.94(-0.69%)
Feb 03, 2022 138.19 135.10 136.51 10,036,225 -4.25(-3.02%)
Feb 02, 2022 140.70 141.40 137.21 140.76 8,127,100 +2.15(+1.55%)
Feb 01, 2022 138.23 139.28 133.37 138.61 8,137,559 +6.16(+4.65%)
Jan 28, 2022 129.60 132.50 123.85 132.45 13,293,085 +2.30(+1.77%)
Jan 27, 2022 134.24 135.45 129.30 130.15 13,539,270 -5.43(-4.01%)
Jan 26, 2022 137.71 141.58 132.84 135.58 11,825,890 -0.22(-0.16%)
Jan 25, 2022 134.80 136.41 131.37 135.80 11,782,278 -3.49(-2.51%)
Jan 24, 2022 131.51 139.44 129.69 139.29 13,204,867 +4.23(+3.13%)
Jan 21, 2022 137.52 141.90 134.65 135.06 12,408,157 -4.09(-2.94%)
Jan 20, 2022 145.69 147.31 138.56 139.15 10,568,182 -3.92(-2.74%)
Jan 19, 2022 154.43 155.82 142.92 143.07 12,917,806 -9.29(-6.10%)
Jan 18, 2022 165.36 165.89 151.71 152.36 12,417,169 -14.64(-8.77%)
Jan 14, 2022 167.00 0 +9.82(+6.25%)
Jan 13, 2022 164.00 166.53 156.50 157.18 12,548,062 -2.37(-1.49%)
Jan 12, 2022 154.73 159.75 154.62 159.55 10,382,540 +7.10(+4.66%)
Jan 11, 2022 148.38 152.66 146.27 152.45 6,828,381 +2.86(+1.91%)
Jan 10, 2022 147.72 149.90 143.27 149.59 9,678,442 -1.22(-0.81%)
Jan 07, 2022 155.10 157.38 150.64 150.81 6,335,771 -5.53(-3.54%)
Jan 06, 2022 153.28 157.40 151.84 156.34 6,573,734 +2.60(+1.69%)
Jan 05, 2022 158.04 158.89 153.50 153.74 6,836,125 -4.62(-2.92%)
Jan 04, 2022 159.99 161.84 154.51 158.36 6,944,546 -1.57(-0.98%)
Jan 03, 2022 157.74 160.78 156.70 159.93 5,363,937 +2.57(+1.63%)
Dec 31, 2021 158.14 159.67 157.04 157.36 3,594,281 -0.62(-0.39%)
Dec 30, 2021 160.68 160.92 157.64 157.98 4,156,840 -3.00(-1.86%)
Dec 29, 2021 159.90 163.02 159.55 160.98 4,683,639 +1.34(+0.84%)
Dec 28, 2021 162.85 162.99 158.75 159.64 5,834,320 -3.08(-1.89%)
Dec 27, 2021 156.18 162.81 156.19 162.72 6,416,596 +7.23(+4.65%)
Dec 23, 2021 153.07 156.54 153.00 155.49 4,625,547 +3.17(+2.08%)
Dec 22, 2021 149.97 152.44 148.92 152.32 4,291,271 +0.90(+0.59%)
Dec 21, 2021 149.36 151.52 147.02 151.42 5,980,729 +6.41(+4.42%)
Dec 20, 2021 143.80 146.78 143.25 145.01 4,649,744 -1.14(-0.78%)
Dec 17, 2021 145.29 148.98 144.22 146.15 9,357,201 -0.55(-0.37%)
Dec 16, 2021 154.40 155.35 146.26 146.70 7,152,468 -6.96(-4.53%)
Dec 15, 2021 147.95 153.89 145.16 153.66 6,873,249 +5.93(+4.01%)
Dec 14, 2021 144.98 148.20 144.53 147.73 5,689,042 +0.63(+0.43%)
Dec 13, 2021 154.09 154.47 146.72 147.10 6,140,146 -5.63(-3.69%)
Dec 10, 2021 156.11 156.81 150.65 152.73 5,291,932 +0.08(+0.05%)
Dec 09, 2021 155.84 158.34 152.38 152.65 5,415,321 -4.64(-2.95%)
Dec 08, 2021 156.86 157.86 155.15 157.29 6,578,831 +0.40(+0.25%)
Dec 07, 2021 151.00 158.00 150.13 156.89 10,509,484 +9.51(+6.45%)
Dec 06, 2021 145.78 148.36 141.02 147.38 8,578,028 +1.55(+1.06%)
Dec 03, 2021 148.51 150.74 143.33 145.83 7,768,013 -0.66(-0.45%)
Dec 02, 2021 148.00 148.69 143.74 146.49 9,566,383 -5.18(-3.42%)
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.