Skip to main content

Applied Materials (NQ: AMAT )

138.45 +0.23 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 140.22 141.56 138.07 138.45 4,448,965 +0.23(+0.17%)
Sep 28, 2023 134.68 139.80 134.28 138.22 5,341,660 +3.16(+2.34%)
Sep 27, 2023 135.22 136.07 133.10 135.06 6,298,002 +0.98(+0.73%)
Sep 26, 2023 135.61 136.03 133.54 134.08 5,341,794 -2.51(-1.84%)
Sep 25, 2023 135.89 136.61 135.45 136.59 5,160,199 +0.42(+0.31%)
Sep 22, 2023 136.99 138.31 135.75 136.17 5,301,481 +0.98(+0.72%)
Sep 21, 2023 135.02 137.51 134.94 135.19 5,241,297 -1.78(-1.30%)
Sep 20, 2023 138.76 139.66 136.89 136.97 5,807,683 -0.74(-0.54%)
Sep 19, 2023 139.71 139.91 136.67 137.71 6,365,704 -2.56(-1.83%)
Sep 18, 2023 137.88 140.98 137.52 140.27 5,607,280 +2.02(+1.46%)
Sep 15, 2023 140.85 141.22 136.71 138.25 13,654,590 -6.32(-4.37%)
Sep 14, 2023 146.41 146.71 143.94 144.57 5,675,196 -0.01(-0.01%)
Sep 13, 2023 144.21 147.11 143.80 144.58 4,625,255 +0.61(+0.42%)
Sep 12, 2023 146.03 146.44 143.72 143.97 4,468,515 -2.74(-1.87%)
Sep 11, 2023 150.00 150.00 144.04 146.71 4,145,021 -0.82(-0.56%)
Sep 08, 2023 147.72 148.50 146.18 147.53 4,473,354 -0.70(-0.47%)
Sep 07, 2023 149.22 149.49 145.13 148.23 6,720,310 -4.95(-3.23%)
Sep 06, 2023 153.25 155.26 151.55 153.18 3,109,697 -0.43(-0.28%)
Sep 05, 2023 153.97 154.82 152.32 153.61 4,266,731 -0.38(-0.25%)
Sep 01, 2023 154.50 154.54 152.50 153.99 3,693,089 +1.23(+0.81%)
Aug 31, 2023 149.41 153.39 149.41 152.76 6,593,426 +1.81(+1.20%)
Aug 30, 2023 149.19 151.57 148.18 150.95 3,999,864 +0.97(+0.65%)
Aug 29, 2023 143.86 150.52 143.86 149.98 5,016,129 +4.56(+3.14%)
Aug 28, 2023 145.30 147.19 144.04 145.42 3,565,548 +1.06(+0.73%)
Aug 25, 2023 143.59 144.96 140.96 144.36 4,720,646 +1.84(+1.29%)
Aug 24, 2023 149.54 149.95 141.82 142.52 6,770,474 -5.48(-3.70%)
Aug 23, 2023 147.01 148.57 146.05 148.00 5,459,334 +0.47(+0.32%)
Aug 22, 2023 150.43 150.82 146.62 147.53 4,876,712 -0.92(-0.62%)
Aug 21, 2023 142.97 148.90 142.85 148.45 8,139,011 +6.10(+4.28%)
Aug 18, 2023 137.03 143.34 135.24 142.35 11,566,875 +5.06(+3.68%)
Aug 17, 2023 138.89 139.49 136.27 137.29 7,059,291 -0.66(-0.48%)
Aug 16, 2023 140.23 140.95 137.88 137.95 4,621,890 -1.83(-1.31%)
Aug 15, 2023 140.96 141.54 139.43 139.78 3,391,899 -1.81(-1.28%)
Aug 14, 2023 137.90 141.63 137.37 141.58 4,865,467 +3.05(+2.20%)
Aug 11, 2023 141.91 142.16 138.23 138.53 5,204,506 -5.77(-4.00%)
Aug 10, 2023 146.45 147.66 142.79 144.30 4,026,850 -0.55(-0.38%)
Aug 09, 2023 147.66 148.59 144.49 144.85 4,806,671 -2.84(-1.93%)
Aug 08, 2023 147.83 147.99 145.58 147.69 3,450,867 -2.37(-1.58%)
Aug 07, 2023 146.73 150.36 146.71 150.06 3,904,477 +4.71(+3.24%)
Aug 04, 2023 147.20 148.73 144.76 145.34 3,993,153 -2.15(-1.45%)
Aug 03, 2023 145.69 148.38 145.05 147.49 4,348,186 +0.48(+0.33%)
Aug 02, 2023 150.29 150.29 146.56 147.01 5,481,476 -5.29(-3.47%)
Aug 01, 2023 150.59 152.53 149.96 152.30 3,095,212 +1.04(+0.69%)
Jul 31, 2023 151.60 152.35 150.19 151.26 4,193,733 -0.34(-0.22%)
Jul 28, 2023 149.26 152.95 148.38 151.60 7,820,343 +5.78(+3.96%)
Jul 27, 2023 143.92 150.10 143.90 145.82 8,942,257 +7.11(+5.12%)
Jul 26, 2023 137.33 139.99 136.51 138.72 4,058,805 -1.04(-0.74%)
Jul 25, 2023 138.39 141.09 138.20 139.76 5,049,262 +1.71(+1.24%)
Jul 24, 2023 137.30 138.78 136.55 138.05 5,288,409 +1.95(+1.43%)
Jul 21, 2023 134.93 137.00 134.90 136.10 15,952,008 +2.35(+1.76%)
Jul 20, 2023 137.52 137.89 133.23 133.75 9,903,998 -7.72(-5.46%)
Jul 19, 2023 143.74 144.34 140.87 141.47 5,388,887 -2.72(-1.89%)
Jul 18, 2023 143.49 144.84 141.60 144.20 6,506,909 -0.99(-0.68%)
Jul 17, 2023 142.67 146.18 141.52 145.19 6,320,480 +2.75(+1.93%)
Jul 14, 2023 144.26 145.07 142.07 142.43 6,071,962 +0.09(+0.06%)
Jul 13, 2023 139.82 143.35 139.72 142.34 5,422,357 +3.75(+2.71%)
Jul 12, 2023 138.91 139.40 137.55 138.59 5,601,058 +1.33(+0.97%)
Jul 11, 2023 139.88 140.14 133.72 137.26 7,725,124 -2.99(-2.13%)
Jul 10, 2023 139.48 141.57 139.40 140.26 6,396,699 +0.99(+0.71%)
Jul 07, 2023 139.32 141.81 139.11 139.27 3,466,932 -0.81(-0.58%)
Jul 06, 2023 140.36 141.02 138.46 140.08 5,806,334 -1.88(-1.32%)
Jul 05, 2023 143.94 144.61 141.85 141.95 5,209,664 -3.20(-2.21%)
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.