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 (%)
Jan 29, 2021 97.25 97.76 93.49 94.08 8,162,692 -4.35(-4.42%)
Jan 28, 2021 98.47 100.57 97.28 98.43 7,635,960 +2.50(+2.61%)
Jan 27, 2021 99.36 101.26 95.45 95.93 10,047,175 -6.76(-6.59%)
Jan 26, 2021 105.93 105.97 102.44 102.69 6,191,089 -2.52(-2.40%)
Jan 25, 2021 104.62 107.14 104.12 105.22 8,670,442 +1.74(+1.68%)
Jan 22, 2021 105.15 106.81 103.40 103.47 6,378,972 -1.60(-1.52%)
Jan 21, 2021 106.18 106.34 103.42 105.07 7,469,839 +0.13(+0.12%)
Jan 20, 2021 107.15 107.90 102.33 104.94 10,193,264 -1.34(-1.26%)
Jan 19, 2021 102.28 106.64 101.59 106.29 9,618,633 +5.92(+5.90%)
Jan 15, 2021 102.33 102.59 98.43 100.37 9,229,143 -2.59(-2.51%)
Jan 14, 2021 100.07 103.74 99.94 102.96 11,981,418 +7.54(+7.90%)
Jan 13, 2021 97.79 97.79 95.33 95.42 5,454,320 -1.91(-1.96%)
Jan 12, 2021 95.88 98.16 95.56 97.32 7,381,302 +1.99(+2.09%)
Jan 11, 2021 92.08 95.66 91.65 95.33 8,588,201 +2.34(+2.51%)
Jan 08, 2021 93.70 95.17 92.33 92.99 9,309,810 +0.97(+1.06%)
Jan 07, 2021 89.65 92.51 89.52 92.02 9,023,450 +3.63(+4.11%)
Jan 06, 2021 85.92 89.43 85.91 88.39 10,086,700 +1.20(+1.37%)
Jan 05, 2021 84.08 87.21 84.08 87.19 7,177,850 +2.66(+3.14%)
Jan 04, 2021 84.90 86.90 83.84 84.54 8,679,440 +0.55(+0.66%)
Dec 31, 2020 83.98 83.98 83.98 6,465,609 -0.66(-0.78%)
Dec 30, 2020 83.09 85.22 82.87 84.64 6,465,609 +2.64(+3.22%)
Dec 29, 2020 82.74 82.83 81.29 82.01 4,641,597 -0.58(-0.71%)
Dec 28, 2020 84.05 84.41 82.29 82.59 3,101,624 -0.45(-0.54%)
Dec 24, 2020 82.46 83.10 81.94 83.04 1,448,000 +1.27(+1.55%)
Dec 23, 2020 83.98 84.18 81.70 81.77 4,712,499 -1.57(-1.88%)
Dec 22, 2020 84.22 84.28 83.24 83.34 4,008,860 -0.75(-0.89%)
Dec 21, 2020 82.12 84.21 81.55 84.09 5,370,013 +0.31(+0.37%)
Dec 18, 2020 85.31 85.78 83.04 83.78 15,006,246 -1.37(-1.61%)
Dec 17, 2020 86.74 86.84 84.79 85.15 5,712,853 -1.02(-1.19%)
Dec 16, 2020 85.94 86.85 84.94 86.17 5,967,786 +0.08(+0.09%)
Dec 15, 2020 87.48 88.18 85.59 86.09 6,350,069 -0.03(-0.03%)
Dec 14, 2020 86.12 88.09 85.95 86.12 6,602,043 +0.19(+0.23%)
Dec 11, 2020 84.71 86.21 84.26 85.93 5,935,766 +0.40(+0.47%)
Dec 10, 2020 84.66 86.23 84.14 85.53 5,888,734 +0.07(+0.08%)
Dec 09, 2020 87.16 87.68 84.84 85.46 7,210,082 -1.88(-2.15%)
Dec 08, 2020 86.83 87.84 86.65 87.34 4,832,348 +0.59(+0.68%)
Dec 07, 2020 86.87 87.06 85.46 86.75 5,673,319 +0.29(+0.34%)
Dec 04, 2020 84.58 86.53 84.32 86.45 7,066,647 +2.67(+3.18%)
Dec 03, 2020 83.44 84.69 83.38 83.79 4,957,094 +0.79(+0.95%)
Dec 02, 2020 81.44 83.29 81.36 83.00 5,417,561 +0.99(+1.21%)
Dec 01, 2020 80.82 82.35 80.65 82.01 7,235,784 +1.74(+2.17%)
Nov 30, 2020 79.80 80.37 78.54 80.26 7,749,758 -0.18(-0.22%)
Nov 27, 2020 79.61 81.29 79.49 80.44 3,183,731 +1.48(+1.87%)
Nov 25, 2020 80.66 80.79 78.89 78.96 5,670,848 -1.76(-2.18%)
Nov 24, 2020 78.82 80.91 77.68 80.72 9,792,894 +2.38(+3.04%)
Nov 23, 2020 74.90 78.42 74.90 78.34 9,025,944 +3.67(+4.92%)
Nov 20, 2020 75.13 76.46 74.62 74.66 7,819,780 -0.51(-0.68%)
Nov 19, 2020 73.24 75.43 72.51 75.17 9,235,998 +1.50(+2.03%)
Nov 18, 2020 72.68 74.61 72.59 73.68 10,934,395 +1.52(+2.10%)
Nov 17, 2020 71.57 72.35 70.89 72.16 5,604,929 -0.11(-0.15%)
Nov 16, 2020 70.80 72.31 70.42 72.26 8,350,442 +1.62(+2.29%)
Nov 13, 2020 70.12 71.74 69.38 70.64 10,494,445 +2.92(+4.31%)
Nov 12, 2020 68.75 69.03 67.36 67.72 8,804,551 -1.32(-1.91%)
Nov 11, 2020 68.11 69.57 67.80 69.04 8,313,612 +1.72(+2.55%)
Nov 10, 2020 68.84 69.36 67.04 67.33 8,457,627 -1.85(-2.68%)
Nov 09, 2020 71.02 73.67 69.14 69.18 10,463,264 +0.75(+1.09%)
Nov 06, 2020 66.85 68.75 66.32 68.43 8,904,453 +0.56(+0.83%)
Nov 05, 2020 64.04 67.98 63.95 67.87 13,515,403 +4.94(+7.85%)
Nov 04, 2020 61.55 63.25 60.28 62.93 10,100,508 +2.94(+4.90%)
Nov 03, 2020 59.18 60.58 59.18 59.99 10,270,571 +1.46(+2.49%)
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.