Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

204.92 -4.69 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 211.08 211.33 204.00 204.92 4,521,783 -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%)
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 184.91 190.46 180.84 190.19 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%)
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.