Applied Materials (NQ: AMAT )

156.89 USD +9.51 (+6.45%)
Official Closing Price Updated: 4:06 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 151.25 156.58 149.84 151.67 14,372,096 +4.48(+3.04%)
Nov 30, 2021 151.11 151.98 146.46 147.19 13,503,534 -4.03(-2.66%)
Nov 29, 2021 146.77 151.56 145.50 151.22 9,921,220 +7.93(+5.53%)
Nov 26, 2021 145.61 147.18 142.22 143.29 7,334,161 -5.75(-3.86%)
Nov 24, 2021 148.39 149.13 145.81 149.04 6,185,958 +0.12(+0.08%)
Nov 23, 2021 148.71 149.95 146.36 148.92 7,254,606 -2.15(-1.42%)
Nov 22, 2021 151.00 152.98 147.36 151.07 9,029,395 +1.04(+0.69%)
Nov 19, 2021 150.97 156.45 149.74 150.03 16,035,809 -8.71(-5.49%)
Nov 18, 2021 158.50 158.98 154.74 158.74 9,771,273 +2.76(+1.77%)
Nov 17, 2021 157.91 158.51 155.89 155.98 5,744,539 -1.88(-1.19%)
Nov 16, 2021 155.38 159.00 153.55 157.86 6,146,122 +1.59(+1.02%)
Nov 15, 2021 156.96 158.14 155.20 156.27 7,302,820 -0.55(-0.35%)
Nov 12, 2021 154.67 157.41 154.11 156.82 5,778,624 +2.92(+1.90%)
Nov 11, 2021 152.23 154.18 151.30 153.90 5,057,446 +3.54(+2.35%)
Nov 10, 2021 153.25 150.36 7,145,212 -5.93(-3.79%)
Nov 09, 2021 152.98 156.68 151.42 156.29 7,268,126 +3.33(+2.18%)
Nov 08, 2021 154.86 154.89 151.23 152.96 5,875,348 -0.33(-0.22%)
Nov 05, 2021 150.27 153.73 148.79 153.29 7,706,839 +3.16(+2.10%)
Nov 04, 2021 143.27 150.49 142.49 150.13 9,265,887 +7.38(+5.17%)
Nov 03, 2021 141.44 143.35 139.88 142.75 4,114,040 +1.54(+1.09%)
Nov 02, 2021 139.50 141.47 138.89 141.21 4,823,112 +1.70(+1.22%)
Nov 01, 2021 136.98 139.67 137.41 139.51 5,331,144 +2.86(+2.09%)
Oct 29, 2021 134.79 137.26 134.55 136.65 5,715,327 +0.63(+0.46%)
Oct 28, 2021 134.57 136.02 6,391,092 +3.86(+2.92%)
Oct 27, 2021 133.28 134.28 131.41 132.16 7,836,898 +0.16(+0.12%)
Oct 26, 2021 137.28 132.00 7,865,274 -3.76(-2.77%)
Oct 25, 2021 136.25 137.92 135.30 135.76 4,004,940 -0.17(-0.13%)
Oct 22, 2021 135.21 134.51 135.93 10,744,920 +2.59(+1.94%)
Oct 21, 2021 131.66 133.51 130.51 133.34 5,607,131 -0.64(-0.48%)
Oct 20, 2021 133.97 135.20 133.35 133.98 4,617,480 -0.62(-0.46%)
Oct 19, 2021 133.33 135.34 132.61 134.60 3,693,471 +1.32(+0.99%)
Oct 18, 2021 130.36 133.40 129.84 133.28 4,207,822 +1.69(+1.28%)
Oct 15, 2021 132.26 132.91 131.24 131.59 4,826,623 -0.48(-0.36%)
Oct 14, 2021 131.62 132.25 129.65 132.07 7,948,661 +3.86(+3.01%)
Oct 13, 2021 128.78 129.48 127.50 128.21 4,952,192 +1.45(+1.14%)
Oct 12, 2021 128.76 128.83 124.94 126.76 7,636,253 -0.74(-0.58%)
Oct 11, 2021 125.70 129.20 125.65 127.50 5,469,151 +1.28(+1.01%)
Oct 08, 2021 128.30 128.79 125.87 126.22 6,300,525 -1.66(-1.30%)
Oct 07, 2021 128.65 129.95 127.46 127.88 5,760,675 +1.36(+1.07%)
Oct 06, 2021 126.30 128.18 125.72 126.52 7,385,192 -1.55(-1.21%)
Oct 05, 2021 127.47 129.20 125.40 128.07 7,329,577 +2.86(+2.28%)
Oct 04, 2021 127.66 127.82 123.17 125.21 9,547,913 -3.92(-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.