Skip to main content

Applied Materials (NQ: AMAT )

192.22 +4.70 (+2.51%)
Streaming Delayed Price Updated: 12:12 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 188.96 189.38 184.75 187.52 6,392,008 +1.04(+0.56%)
Nov 05, 2024 183.30 186.75 183.10 186.48 4,049,601 +4.66(+2.56%)
Nov 04, 2024 183.20 183.86 180.46 181.82 3,856,996 -1.56(-0.85%)
Nov 01, 2024 181.83 185.47 181.22 183.38 6,322,440 +1.80(+0.99%)
Oct 31, 2024 185.21 185.21 179.28 181.58 7,305,799 -3.72(-2.01%)
Oct 30, 2024 187.00 188.19 184.70 185.30 5,846,622 -4.82(-2.54%)
Oct 29, 2024 185.34 191.53 184.65 190.12 6,001,617 +4.78(+2.58%)
Oct 28, 2024 186.52 187.64 184.41 185.34 4,098,535 -1.18(-0.63%)
Oct 25, 2024 186.49 189.20 186.17 186.52 4,794,662 +2.77(+1.51%)
Oct 24, 2024 186.88 187.80 183.23 183.75 6,121,198 +1.05(+0.57%)
Oct 23, 2024 181.95 183.74 179.79 182.70 6,010,780 -0.30(-0.16%)
Oct 22, 2024 184.60 185.28 182.57 183.00 6,752,021 -1.46(-0.79%)
Oct 21, 2024 186.16 186.71 184.10 184.46 4,917,137 -1.90(-1.02%)
Oct 18, 2024 186.28 186.79 184.64 186.36 5,758,581 +3.12(+1.70%)
Oct 17, 2024 190.00 190.80 183.00 183.24 9,727,067 -1.35(-0.73%)
Oct 16, 2024 193.22 193.22 183.90 184.59 10,967,927 -6.43(-3.37%)
Oct 15, 2024 213.68 215.70 189.56 191.02 16,745,877 -22.87(-10.69%)
Oct 14, 2024 206.96 214.25 206.96 213.89 5,238,887 +8.83(+4.31%)
Oct 11, 2024 202.14 207.23 202.14 205.06 2,604,136 +1.10(+0.54%)
Oct 10, 2024 201.02 204.25 199.95 203.96 3,796,007 -1.10(-0.54%)
Oct 09, 2024 201.40 205.59 200.63 205.06 4,139,922 +4.18(+2.08%)
Oct 08, 2024 200.13 202.55 198.67 200.88 3,615,942 +0.75(+0.37%)
Oct 07, 2024 199.38 201.59 198.23 200.13 3,710,753 -1.84(-0.91%)
Oct 04, 2024 204.62 204.92 199.50 201.97 4,130,991 +2.38(+1.19%)
Oct 03, 2024 197.71 203.12 197.71 199.59 3,811,868 -1.56(-0.78%)
Oct 02, 2024 197.83 204.51 196.74 201.15 5,536,267 +3.95(+2.00%)
Oct 01, 2024 203.41 204.06 193.64 197.20 6,928,836 -4.85(-2.40%)
Sep 30, 2024 201.00 204.31 198.69 202.05 5,746,711 -2.87(-1.40%)
Sep 27, 2024 211.08 211.33 204.00 204.92 4,525,314 -4.69(-2.24%)
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%)
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.