Skip to main content

Applied Materials (NQ: AMAT )

208.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 113.59 117.22 110.58 115.21 11,927,160 +4.15(+3.74%)
Feb 25, 2021 118.12 118.16 110.74 111.06 11,635,547 -8.66(-7.23%)
Feb 24, 2021 112.15 119.92 111.54 119.71 10,351,210 +6.72(+5.94%)
Feb 23, 2021 109.74 114.61 107.69 113.00 9,645,705 +0.89(+0.79%)
Feb 22, 2021 114.78 116.63 111.52 112.11 8,062,609 -4.11(-3.54%)
Feb 19, 2021 118.32 121.13 115.68 116.23 21,639,550 +5.87(+5.32%)
Feb 18, 2021 110.92 112.50 109.40 110.36 8,410,773 -2.22(-1.97%)
Feb 17, 2021 113.31 113.89 109.06 112.58 7,429,063 -2.57(-2.23%)
Feb 16, 2021 115.30 117.85 114.51 115.15 9,512,856 +1.60(+1.41%)
Feb 12, 2021 109.94 114.63 108.67 113.54 8,384,232 +3.60(+3.27%)
Feb 11, 2021 104.52 111.21 104.39 109.94 12,474,310 +6.93(+6.73%)
Feb 10, 2021 104.05 105.27 102.19 103.02 5,135,782 +0.49(+0.47%)
Feb 09, 2021 103.34 104.45 101.94 102.53 5,927,825 -0.79(-0.76%)
Feb 08, 2021 99.09 103.38 99.01 103.32 6,802,286 +5.33(+5.44%)
Feb 05, 2021 102.02 102.35 97.97 97.99 6,525,751 -2.46(-2.45%)
Feb 04, 2021 97.50 100.92 97.50 100.45 6,531,397 +3.28(+3.37%)
Feb 03, 2021 101.50 101.58 97.12 97.17 5,545,989 -3.62(-3.59%)
Feb 02, 2021 100.20 101.13 99.02 100.79 5,248,840 +2.32(+2.35%)
Feb 01, 2021 96.56 99.39 95.04 98.47 9,332,235 +4.41(+4.69%)
Jan 29, 2021 97.23 97.74 93.47 94.06 8,164,281 -4.35(-4.42%)
Jan 28, 2021 98.45 100.55 97.27 98.41 7,637,446 +2.50(+2.61%)
Jan 27, 2021 99.34 101.25 95.43 95.91 10,049,130 -6.76(-6.59%)
Jan 26, 2021 105.91 105.94 102.42 102.67 6,192,294 -2.52(-2.40%)
Jan 25, 2021 104.60 107.12 104.11 105.19 8,672,129 +1.74(+1.68%)
Jan 22, 2021 105.13 106.78 103.38 103.45 6,380,214 -1.60(-1.52%)
Jan 21, 2021 106.16 106.32 103.39 105.05 7,471,293 +0.13(+0.12%)
Jan 20, 2021 107.13 107.88 102.31 104.92 10,195,247 -1.34(-1.26%)
Jan 19, 2021 102.26 106.61 101.57 106.27 9,620,505 +5.92(+5.89%)
Jan 15, 2021 102.31 102.57 98.41 100.35 9,230,939 -2.59(-2.51%)
Jan 14, 2021 100.05 103.72 99.92 102.94 11,983,750 +7.54(+7.90%)
Jan 13, 2021 97.77 97.77 95.31 95.40 5,455,382 -1.91(-1.96%)
Jan 12, 2021 95.86 98.14 95.54 97.30 7,382,739 +1.99(+2.09%)
Jan 11, 2021 92.06 95.64 91.63 95.31 8,589,873 +2.34(+2.51%)
Jan 08, 2021 93.68 95.15 92.31 92.97 9,311,622 +0.97(+1.06%)
Jan 07, 2021 89.64 92.49 89.50 92.00 9,025,206 +3.63(+4.11%)
Jan 06, 2021 85.90 89.41 85.89 88.37 10,088,663 +1.20(+1.37%)
Jan 05, 2021 84.06 87.20 84.06 87.18 7,179,247 +2.66(+3.14%)
Jan 04, 2021 84.88 86.88 83.82 84.52 8,681,130 +0.55(+0.66%)
Dec 31, 2020 83.97 83.97 83.97 6,466,867 -0.66(-0.78%)
Dec 30, 2020 83.07 85.20 82.86 84.63 6,466,867 +2.64(+3.22%)
Dec 29, 2020 82.72 82.82 81.27 81.99 4,642,501 -0.58(-0.71%)
Dec 28, 2020 84.03 84.39 82.27 82.57 3,102,227 -0.45(-0.54%)
Dec 24, 2020 82.45 83.08 81.92 83.02 1,448,282 +1.26(+1.55%)
Dec 23, 2020 83.97 84.16 81.69 81.76 4,713,416 -1.57(-1.88%)
Dec 22, 2020 84.21 84.27 83.23 83.32 4,009,640 -0.75(-0.89%)
Dec 21, 2020 82.11 84.19 81.53 84.07 5,371,059 +0.31(+0.37%)
Dec 18, 2020 85.29 85.77 83.03 83.76 15,009,167 -1.37(-1.61%)
Dec 17, 2020 86.72 86.83 84.77 85.13 5,713,965 -1.02(-1.19%)
Dec 16, 2020 85.92 86.84 84.93 86.15 5,968,947 +0.08(+0.09%)
Dec 15, 2020 87.47 88.16 85.57 86.08 6,351,305 -0.03(-0.03%)
Dec 14, 2020 86.11 88.07 85.93 86.11 6,603,328 +0.19(+0.23%)
Dec 11, 2020 84.69 86.19 84.25 85.91 5,936,921 +0.40(+0.47%)
Dec 10, 2020 84.65 86.21 84.12 85.51 5,889,880 +0.07(+0.08%)
Dec 09, 2020 87.15 87.66 84.82 85.44 7,211,486 -1.88(-2.15%)
Dec 08, 2020 86.82 87.82 86.63 87.32 4,833,288 +0.59(+0.68%)
Dec 07, 2020 86.85 87.04 85.44 86.73 5,674,423 +0.29(+0.34%)
Dec 04, 2020 84.57 86.51 84.31 86.44 7,068,022 +2.67(+3.18%)
Dec 03, 2020 83.42 84.68 83.36 83.77 4,958,059 +0.79(+0.95%)
Dec 02, 2020 81.43 83.27 81.35 82.98 5,418,615 +0.99(+1.21%)
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.