Applied Materials (NQ: AMAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	210.82	212.15	202.50	209.61	7,847,300	+12.30(+6.23%)
Sep 25, 2024	195.29	200.29	195.29	197.31	5,046,056	+0.53(+0.27%)
Sep 24, 2024	196.51	197.85	193.76	196.78	4,866,575	+2.74(+1.41%)
Sep 23, 2024	194.42	195.64	192.69	194.04	4,457,784	+1.88(+0.98%)
Sep 20, 2024	194.35	195.53	189.47	192.16	14,308,561	-4.55(-2.31%)
Sep 19, 2024	194.55	198.33	192.91	196.71	7,324,831	+10.57(+5.68%)
Sep 18, 2024	190.76	191.66	185.75	186.14	4,266,348	-2.45(-1.30%)
Sep 17, 2024	189.50	190.50	185.98	188.59	4,025,256	+1.01(+0.54%)
Sep 16, 2024	185.00	187.91	183.14	187.58	5,915,509	-0.89(-0.47%)
Sep 13, 2024	185.30	188.80	184.95	188.47	4,851,261	+5.26(+2.87%)
Sep 12, 2024	184.36	185.13	180.05	183.21	8,012,618	-2.73(-1.47%)
Sep 11, 2024	180.24	186.41	175.41	185.94	8,186,518	+7.89(+4.43%)
Sep 10, 2024	177.97	178.51	174.11	178.05	5,366,794	+0.50(+0.28%)
Sep 09, 2024	177.10	178.55	174.57	177.55	7,492,027	+2.80(+1.60%)
Sep 06, 2024	179.50	180.71	173.39	174.75	8,887,952	-5.49(-3.05%)
Sep 05, 2024	179.04	183.74	177.89	180.24	6,493,376	-2.14(-1.17%)
Sep 04, 2024	179.99	184.32	177.43	182.38	6,376,479	-0.99(-0.54%)
Sep 03, 2024	193.08	194.07	182.10	183.37	12,210,416	-13.89(-7.04%)
Aug 30, 2024	197.53	197.84	192.55	197.26	7,313,851	+4.28(+2.22%)
Aug 29, 2024	196.67	198.31	191.67	192.98	6,729,515	+0.09(+0.05%)
Aug 28, 2024	194.68	196.64	190.80	192.89	6,408,868	-2.88(-1.47%)
Aug 27, 2024	194.78	196.80	191.79	195.77	6,630,364	-0.46(-0.23%)
Aug 26, 2024	200.67	201.26	195.15	196.23	7,331,188	-6.44(-3.18%)
Aug 23, 2024	202.16	205.83	200.18	202.67	5,296,431	+2.47(+1.23%)
Aug 22, 2024	208.63	210.34	199.44	200.20	6,620,349	-8.52(-4.08%)
Aug 21, 2024	207.65	209.60	206.18	208.72	4,468,347	+2.95(+1.44%)
Aug 20, 2024	208.89	210.19	203.96	205.77	4,865,988	-4.77(-2.27%)
Aug 19, 2024	206.60	210.71	202.12	210.54	5,291,885	+3.03(+1.46%)
Aug 16, 2024	204.56	208.49	200.79	207.50	11,666,952	-3.92(-1.86%)
Aug 15, 2024	206.91	212.59	204.74	211.43	12,015,658	+10.18(+5.06%)
Aug 14, 2024	202.30	204.42	197.35	201.24	5,387,766	+0.83(+0.41%)
Aug 13, 2024	196.06	201.45	193.35	200.42	6,207,337	+7.69(+3.99%)
Aug 12, 2024	191.13	196.02	189.99	192.72	5,578,564	+1.91(+1.00%)
Aug 09, 2024	189.65	192.95	187.69	190.81	5,060,459	+0.63(+0.33%)
Aug 08, 2024	184.91	190.47	180.84	190.19	8,651,130	+12.02(+6.74%)
Aug 07, 2024	189.64	191.03	177.60	178.17	6,662,214	-4.79(-2.62%)
Aug 06, 2024	182.97	188.15	179.96	182.96	5,813,271	+1.42(+0.78%)
Aug 05, 2024	174.82	186.81	171.28	181.54	10,096,835	+0.08(+0.04%)
Aug 02, 2024	187.51	189.21	179.29	181.46	13,022,148	-14.46(-7.38%)
Aug 01, 2024	203.74	208.68	191.95	195.93	11,272,285	-15.87(-7.49%)
Jul 31, 2024	205.71	212.46	204.11	211.79	11,162,532	+15.43(+7.86%)
Jul 30, 2024	207.86	208.77	194.97	196.36	7,658,672	-8.81(-4.30%)
Jul 29, 2024	207.90	212.12	204.50	205.18	4,206,451	-0.90(-0.44%)
Jul 26, 2024	206.59	207.96	202.42	206.07	5,218,961	+4.14(+2.05%)
Jul 25, 2024	206.75	208.81	199.95	201.93	9,978,224	-4.20(-2.04%)
Jul 24, 2024	216.95	217.35	205.14	206.13	9,277,949	-13.09(-5.97%)
Jul 23, 2024	220.03	221.53	218.20	219.23	3,641,163	-3.81(-1.71%)
Jul 22, 2024	215.82	223.66	212.95	223.04	7,551,102	+13.19(+6.28%)
Jul 19, 2024	217.08	217.86	209.27	209.86	6,529,589	-7.38(-3.40%)
Jul 18, 2024	221.72	221.90	212.84	217.23	7,729,761	-2.41(-1.10%)
Jul 17, 2024	230.80	232.87	219.34	219.65	10,555,550	-25.72(-10.48%)
Jul 16, 2024	246.49	247.05	241.48	245.37	4,131,424	+0.29(+0.12%)
Jul 15, 2024	244.05	248.33	243.14	245.08	3,681,060	+2.15(+0.88%)
Jul 12, 2024	241.15	248.29	240.08	242.93	5,406,648	+2.13(+0.89%)
Jul 11, 2024	255.08	255.08	240.64	240.80	5,637,091	-13.68(-5.38%)
Jul 10, 2024	252.52	255.40	250.18	254.48	4,265,927	+3.49(+1.39%)
Jul 09, 2024	247.53	251.65	247.01	250.99	4,899,687	+5.17(+2.10%)
Jul 08, 2024	242.65	246.71	242.65	245.82	3,788,601	+3.69(+1.53%)
Jul 05, 2024	244.22	244.25	240.41	242.13	4,084,043	-0.72(-0.30%)
Jul 03, 2024	241.18	244.25	239.39	242.84	2,774,151	+2.45(+1.02%)
Jul 02, 2024	234.57	240.54	234.57	240.40	3,517,200	+3.44(+1.45%)
Jul 01, 2024	236.41	237.90	232.63	236.96	4,247,399	+1.42(+0.60%)
Jun 28, 2024	234.90	240.83	233.46	235.54	6,399,681	+3.45(+1.49%)
Jun 27, 2024	237.05	237.37	231.36	232.09	4,317,723	+0.36(+0.15%)
Jun 26, 2024	234.55	236.47	230.36	231.73	4,826,568	-2.10(-0.90%)
Jun 25, 2024	230.60	234.10	228.10	233.82	4,787,493	+4.42(+1.93%)
Jun 24, 2024	232.55	234.96	228.99	229.40	5,938,320	-5.56(-2.37%)
Jun 21, 2024	237.86	238.02	232.38	234.96	15,438,489	-4.57(-1.91%)
Jun 20, 2024	246.53	247.36	238.20	239.53	7,066,907	-7.82(-3.16%)
Jun 18, 2024	242.32	248.94	241.63	247.36	5,267,010	+4.96(+2.05%)
Jun 17, 2024	236.22	242.81	235.82	242.40	4,982,778	+5.82(+2.46%)
Jun 14, 2024	233.63	237.80	233.17	236.58	3,312,886	-0.52(-0.22%)
Jun 13, 2024	231.03	237.90	230.98	237.10	3,689,243	-0.10(-0.04%)
Jun 12, 2024	230.99	237.94	230.33	237.19	5,583,340	+7.66(+3.34%)
Jun 11, 2024	226.84	229.63	224.21	229.53	4,770,686	+1.81(+0.79%)
Jun 10, 2024	219.29	228.39	219.21	227.72	4,806,462	+6.42(+2.90%)
Jun 07, 2024	223.78	224.12	219.66	221.31	3,634,188	-0.02(-0.01%)
Jun 06, 2024	221.25	222.83	218.60	221.33	3,958,565	-1.62(-0.73%)
Jun 05, 2024	219.18	224.29	217.77	222.94	7,900,858	+11.13(+5.25%)
Jun 04, 2024	213.39	213.94	208.63	211.81	4,387,644	-1.99(-0.93%)
Jun 03, 2024	217.90	217.93	208.53	213.80	3,834,888	-0.87(-0.40%)
May 31, 2024	216.34	218.09	208.62	214.67	13,577,534	-1.46(-0.67%)
May 30, 2024	217.55	219.27	215.09	216.13	4,069,149	-2.50(-1.15%)
May 29, 2024	217.17	220.23	216.75	218.63	4,727,300	-2.27(-1.03%)
May 28, 2024	221.72	222.79	219.46	220.90	5,518,365	+0.43(+0.20%)
May 24, 2024	219.78	222.69	218.22	220.47	3,802,984	+2.93(+1.35%)
May 23, 2024	224.57	224.64	215.92	217.53	5,816,703	-0.20(-0.09%)
May 22, 2024	220.10	220.31	215.82	217.73	5,052,617	-1.25(-0.57%)
May 21, 2024	217.19	219.44	215.00	218.98	3,932,300	-0.15(-0.07%)
May 20, 2024	211.36	220.92	211.32	219.13	6,258,454	+7.84(+3.71%)
May 17, 2024	215.59	218.54	209.45	211.29	8,184,860	-1.94(-0.91%)
May 16, 2024	217.41	217.93	213.12	213.23	7,990,286	-3.45(-1.59%)
May 15, 2024	211.71	216.80	210.06	216.68	5,843,195	+7.64(+3.66%)
May 14, 2024	205.07	209.32	203.95	209.04	3,454,902	+3.18(+1.54%)
May 13, 2024	207.62	207.69	204.67	205.86	3,538,694	-3.09(-1.48%)
May 10, 2024	208.02	211.78	207.74	208.95	3,516,020	+3.39(+1.65%)
May 09, 2024	206.59	207.47	204.95	205.56	2,768,551	-1.03(-0.50%)
May 08, 2024	205.14	207.18	203.99	206.59	2,941,806	+0.04(+0.02%)
May 07, 2024	208.46	208.69	206.45	206.55	3,217,773	-1.53(-0.74%)
May 06, 2024	204.54	208.40	203.54	208.08	3,651,818	+4.75(+2.34%)
May 03, 2024	201.25	204.50	199.20	203.33	3,832,809	+6.16(+3.12%)
May 02, 2024	195.53	197.74	192.56	197.17	3,555,312	+3.91(+2.02%)
May 01, 2024	195.35	199.94	191.97	193.27	5,836,140	-4.64(-2.35%)
Apr 30, 2024	202.91	205.06	197.83	197.91	3,912,686	-6.59(-3.22%)
Apr 29, 2024	202.75	204.52	201.03	204.50	2,799,234	+1.87(+0.92%)
Apr 26, 2024	196.29	203.23	196.29	202.62	3,948,480	+5.86(+2.98%)
Apr 25, 2024	195.55	197.71	192.88	196.76	4,253,167	+1.43(+0.73%)
Apr 24, 2024	197.25	198.62	192.00	195.33	4,624,697	+2.81(+1.46%)
Apr 23, 2024	189.54	193.78	189.26	192.52	4,439,190	+3.77(+2.00%)
Apr 22, 2024	190.84	191.06	186.16	188.75	7,175,392	-0.31(-0.16%)
Apr 19, 2024	193.54	193.96	187.46	189.06	6,519,552	-4.53(-2.34%)
Apr 18, 2024	196.73	197.68	192.80	193.59	6,242,170	-5.55(-2.79%)
Apr 17, 2024	205.32	206.23	197.36	199.15	6,373,523	-9.55(-4.58%)
Apr 16, 2024	205.57	209.63	204.98	208.70	3,762,394	+3.79(+1.85%)
Apr 15, 2024	211.11	213.66	203.51	204.91	4,507,928	-2.17(-1.05%)
Apr 12, 2024	207.22	209.17	206.14	207.09	5,876,698	-5.10(-2.40%)
Apr 11, 2024	208.68	212.53	207.58	212.19	4,307,443	+3.72(+1.78%)
Apr 10, 2024	208.11	210.87	207.34	208.47	4,662,662	-1.16(-0.55%)
Apr 09, 2024	210.56	211.31	206.86	209.62	3,673,112	+1.37(+0.66%)
Apr 08, 2024	212.07	212.21	207.35	208.26	4,451,451	+1.19(+0.57%)
Apr 05, 2024	204.14	208.75	204.14	207.07	3,343,232	+4.44(+2.19%)
Apr 04, 2024	210.82	212.25	200.92	202.63	6,264,333	-3.97(-1.92%)
Apr 03, 2024	202.84	208.37	202.74	206.61	3,386,913	+1.27(+0.62%)
Apr 02, 2024	205.81	205.81	202.64	205.34	4,327,074	-2.57(-1.24%)
Apr 01, 2024	206.16	210.98	205.19	207.91	3,200,497	+2.45(+1.19%)
Mar 28, 2024	206.79	205.21	201.95	205.46	5,771,626	-1.76(-0.85%)
Mar 27, 2024	207.26	207.71	203.14	207.22	3,134,834	+1.32(+0.64%)
Mar 26, 2024	209.01	210.42	205.80	205.90	3,620,668	-1.78(-0.86%)
Mar 25, 2024	206.86	210.52	206.58	207.68	3,158,029	-1.78(-0.85%)
Mar 22, 2024	207.73	210.93	207.65	209.47	3,843,681	-0.55(-0.26%)
Mar 21, 2024	212.57	214.11	209.57	210.01	6,168,106	+5.72(+2.80%)
Mar 20, 2024	200.25	205.15	198.06	204.29	4,291,876	+3.71(+1.85%)
Mar 19, 2024	198.44	200.80	196.56	200.59	4,640,700	+0.61(+0.30%)
Mar 18, 2024	200.93	202.41	198.89	199.98	5,081,068	+2.07(+1.05%)
Mar 15, 2024	198.70	200.53	196.26	197.91	10,012,080	-2.09(-1.05%)
Mar 14, 2024	201.18	201.65	198.31	200.00	4,952,881	+0.19(+0.09%)
Mar 13, 2024	202.21	203.12	199.19	199.81	5,068,922	-4.36(-2.14%)
Mar 12, 2024	203.12	204.25	198.60	204.18	7,235,742	+3.56(+1.77%)
Mar 11, 2024	202.52	202.52	196.87	200.62	6,590,737	-4.17(-2.04%)
Mar 08, 2024	211.69	212.80	204.62	204.79	6,966,772	-7.02(-3.32%)
Mar 07, 2024	212.44	213.46	210.72	211.82	6,382,268	+0.44(+0.21%)
Mar 06, 2024	209.17	212.71	208.35	211.38	5,661,983	+4.76(+2.30%)
Mar 05, 2024	206.97	209.97	204.02	206.62	6,121,050	-2.09(-1.00%)
Mar 04, 2024	211.21	212.57	208.25	208.71	7,114,033	-0.76(-0.36%)
Mar 01, 2024	203.01	210.59	202.80	209.47	7,675,979	+8.60(+4.28%)
Feb 29, 2024	199.16	201.25	196.52	200.87	9,482,383	+4.06(+2.07%)
Feb 28, 2024	197.75	198.44	195.76	196.80	6,228,370	-5.30(-2.62%)
Feb 27, 2024	202.97	203.68	200.47	202.10	5,466,427	-0.69(-0.34%)
Feb 26, 2024	199.06	203.23	198.39	202.79	6,488,935	+6.37(+3.24%)
Feb 23, 2024	198.58	200.59	195.88	196.43	5,127,216	-2.56(-1.29%)
Feb 22, 2024	197.54	200.80	195.94	198.99	10,259,722	+9.37(+4.94%)
Feb 21, 2024	187.22	189.66	185.20	189.62	7,003,958	+1.50(+0.80%)
Feb 20, 2024	194.53	194.80	185.11	188.12	11,274,279	-10.37(-5.23%)
Feb 16, 2024	200.93	205.65	196.23	198.49	15,642,578	+11.84(+6.35%)
Feb 15, 2024	187.98	188.44	185.37	186.64	8,745,420	+1.46(+0.79%)
Feb 14, 2024	181.65	185.97	181.65	185.18	8,477,529	+5.85(+3.26%)
Feb 13, 2024	177.63	181.20	175.98	179.33	9,743,022	-5.20(-2.82%)
Feb 12, 2024	184.27	187.19	183.64	184.53	7,116,485	-0.30(-0.16%)
Feb 09, 2024	178.07	185.14	177.64	184.83	9,591,828	+11.89(+6.87%)
Feb 08, 2024	169.07	174.05	168.46	172.95	7,580,177	+2.97(+1.75%)
Feb 07, 2024	169.57	171.97	167.92	169.97	5,129,678	+2.19(+1.30%)
Feb 06, 2024	170.06	171.78	166.59	167.79	4,574,849	-2.38(-1.40%)
Feb 05, 2024	167.69	171.35	167.37	170.16	5,779,436	+2.89(+1.73%)
Feb 02, 2024	165.02	168.26	164.56	167.27	4,766,840	+1.20(+0.72%)
Feb 01, 2024	164.56	166.83	163.94	166.07	4,099,392	+2.66(+1.63%)
Jan 31, 2024	163.11	165.71	160.09	163.41	6,081,646	-1.93(-1.17%)
Jan 30, 2024	166.42	168.25	164.92	165.34	5,281,761	-2.23(-1.33%)
Jan 29, 2024	165.41	167.60	165.18	167.57	5,398,492	+1.57(+0.95%)
Jan 26, 2024	168.16	168.65	165.72	166.00	6,689,957	-5.70(-3.32%)
Jan 25, 2024	176.21	177.43	171.50	171.69	7,268,897	-1.50(-0.87%)
Jan 24, 2024	170.46	175.00	169.75	173.20	9,770,025	+7.05(+4.24%)
Jan 23, 2024	166.85	167.09	163.82	166.15	5,086,945	-1.24(-0.74%)
Jan 22, 2024	167.27	170.97	166.73	167.39	7,220,234	+0.36(+0.21%)
Jan 19, 2024	161.69	167.37	161.42	167.03	9,262,872	+7.56(+4.74%)
Jan 18, 2024	157.80	159.87	155.93	159.47	8,172,305	+6.93(+4.54%)
Jan 17, 2024	152.28	152.92	149.39	152.54	6,666,212	-0.39(-0.25%)
Jan 16, 2024	150.48	153.41	149.03	152.93	6,562,112	+2.50(+1.66%)
Jan 12, 2024	151.38	151.57	149.56	150.43	4,106,436	-0.70(-0.46%)
Jan 11, 2024	149.44	151.62	147.68	151.13	6,027,113	+2.13(+1.43%)
Jan 10, 2024	150.95	151.08	147.44	149.00	5,057,556	-1.21(-0.81%)
Jan 09, 2024	149.06	150.87	148.12	150.21	5,637,250	-0.53(-0.35%)
Jan 08, 2024	149.02	151.96	148.91	150.74	6,550,308	+2.55(+1.72%)
Jan 05, 2024	149.27	150.70	147.25	148.19	5,429,454	-0.31(-0.21%)
Jan 04, 2024	148.99	151.18	147.94	148.50	6,228,094	-2.13(-1.41%)
Jan 03, 2024	150.89	152.34	149.91	150.63	6,132,311	-2.90(-1.89%)
Jan 02, 2024	159.13	159.24	152.60	153.53	8,652,116	-7.66(-4.75%)
Dec 29, 2023	162.23	162.67	159.83	161.19	2,997,609	-1.04(-0.64%)
Dec 28, 2023	164.11	164.12	161.97	162.24	2,925,497	-1.08(-0.66%)
Dec 27, 2023	163.65	164.10	162.65	163.32	3,336,956	-0.07(-0.04%)
Dec 26, 2023	161.42	164.08	161.22	163.39	2,533,981	+2.22(+1.38%)
Dec 22, 2023	160.72	162.12	159.97	161.17	2,785,708	+0.66(+0.41%)
Dec 21, 2023	160.13	160.94	158.72	160.52	4,281,073	+4.45(+2.85%)
Dec 20, 2023	159.94	161.12	155.98	156.07	5,516,485	-5.38(-3.33%)
Dec 19, 2023	159.71	161.85	159.15	161.45	4,982,602	+1.96(+1.23%)
Dec 18, 2023	160.02	160.47	156.88	159.49	4,798,009	-1.58(-0.98%)
Dec 15, 2023	161.33	163.32	160.61	161.07	8,624,554	+0.21(+0.13%)
Dec 14, 2023	156.92	162.18	156.85	160.86	7,438,456	+4.72(+3.03%)
Dec 13, 2023	156.18	157.52	153.79	156.14	5,590,352	-0.23(-0.15%)
Dec 12, 2023	154.30	157.32	153.80	156.37	5,735,484	+2.07(+1.34%)
Dec 11, 2023	148.40	154.82	148.33	154.30	6,981,981	+7.38(+5.02%)
Dec 08, 2023	146.62	148.00	145.20	146.92	5,017,365	-0.67(-0.45%)
Dec 07, 2023	146.16	147.74	143.79	147.59	5,723,737	+3.67(+2.55%)
Dec 06, 2023	147.88	147.91	143.91	143.92	4,514,422	-1.44(-0.99%)
Dec 05, 2023	145.74	146.67	144.43	145.36	5,233,499	-2.11(-1.43%)
Dec 04, 2023	149.23	149.84	144.87	147.47	5,890,709	-3.30(-2.19%)
Dec 01, 2023	148.75	151.16	147.82	150.77	4,956,205	+1.80(+1.21%)
Nov 30, 2023	149.60	149.66	146.25	148.97	7,595,461	+0.42(+0.28%)
Nov 29, 2023	149.43	151.99	148.05	148.55	5,002,681	+1.29(+0.88%)
Nov 28, 2023	148.55	149.18	145.71	147.26	5,829,866	-2.73(-1.82%)
Nov 27, 2023	148.69	150.94	147.96	149.99	3,446,428	+0.47(+0.31%)
Nov 24, 2023	148.52	149.84	148.52	149.53	2,002,872	+0.86(+0.58%)
Nov 22, 2023	150.21	152.96	148.21	148.67	5,099,487	+0.55(+0.37%)
Nov 21, 2023	150.43	150.66	147.05	148.12	6,565,105	-3.30(-2.18%)
Nov 20, 2023	147.76	151.84	147.69	151.42	7,141,302	+3.95(+2.68%)
Nov 17, 2023	140.97	147.93	140.87	147.47	19,063,528	-6.17(-4.02%)
Nov 16, 2023	154.23	156.57	150.06	153.64	10,450,615	-0.56(-0.36%)
Nov 15, 2023	153.80	155.59	152.90	154.20	4,415,201	+1.28(+0.84%)
Nov 14, 2023	151.88	153.74	150.99	152.92	6,551,929	+4.31(+2.90%)
Nov 13, 2023	147.88	149.12	146.44	148.61	4,223,416	-0.93(-0.62%)
Nov 10, 2023	144.09	149.85	143.58	149.54	6,751,833	+7.45(+5.25%)
Nov 09, 2023	143.81	146.10	141.81	142.09	5,011,643	-1.05(-0.73%)
Nov 08, 2023	141.30	143.43	140.54	143.14	4,337,496	+2.47(+1.76%)
Nov 07, 2023	138.94	140.85	138.64	140.67	4,923,963	+1.37(+0.98%)
Nov 06, 2023	139.34	139.73	138.16	139.30	4,858,749	+0.61(+0.44%)
Nov 03, 2023	138.44	140.70	138.03	138.69	5,602,594	+1.23(+0.89%)
Nov 02, 2023	136.77	138.72	135.64	137.47	6,132,377	+3.20(+2.38%)