Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 56.99 57.52 56.53 57.47 7,563,569 -0.26(-0.45%)
Oct 29, 2020 55.53 58.44 55.26 57.73 6,506,868 +2.12(+3.80%)
Oct 28, 2020 56.06 56.49 55.18 55.62 9,251,852 -1.47(-2.57%)
Oct 27, 2020 58.00 58.21 57.02 57.08 4,768,107 -0.66(-1.14%)
Oct 26, 2020 58.54 58.70 56.91 57.74 6,921,257 -1.40(-2.36%)
Oct 23, 2020 59.86 60.32 58.86 59.14 6,719,875 -0.73(-1.22%)
Oct 22, 2020 59.89 60.30 59.05 59.86 6,198,319 -0.40(-0.66%)
Oct 21, 2020 60.54 60.99 60.07 60.26 6,365,988 -0.15(-0.24%)
Oct 20, 2020 60.81 61.14 60.18 60.41 4,617,124 +0.20(+0.34%)
Oct 19, 2020 61.29 61.73 59.97 60.20 5,933,499 -0.92(-1.51%)
Oct 16, 2020 61.86 62.03 60.55 61.13 7,050,715 -0.49(-0.80%)
Oct 15, 2020 60.54 61.80 60.18 61.62 6,593,450 -0.46(-0.73%)
Oct 14, 2020 62.97 63.24 61.54 62.08 6,002,460 -0.69(-1.10%)
Oct 13, 2020 63.30 63.47 62.24 62.77 7,410,141 +0.01(+0.02%)
Oct 12, 2020 62.15 63.18 62.08 62.76 7,236,822 +1.35(+2.20%)
Oct 09, 2020 61.41 61.91 61.18 61.41 6,562,287 +0.67(+1.10%)
Oct 08, 2020 59.86 60.84 59.54 60.74 5,577,415 +1.44(+2.42%)
Oct 07, 2020 59.67 59.95 59.11 59.30 5,498,901 +0.70(+1.19%)
Oct 06, 2020 58.54 60.31 58.38 58.60 7,160,316 -0.19(-0.33%)
Oct 05, 2020 57.18 58.83 57.01 58.80 6,899,845 +2.32(+4.11%)
Oct 02, 2020 57.33 57.89 56.46 56.48 7,321,675 -2.37(-4.02%)
Oct 01, 2020 58.57 59.20 57.74 58.85 7,773,809 +1.16(+2.02%)
Sep 30, 2020 57.66 58.39 57.24 57.68 9,352,047 -0.19(-0.34%)
Sep 29, 2020 57.61 58.46 57.39 57.88 5,568,484 +0.28(+0.49%)
Sep 28, 2020 56.55 58.07 56.52 57.59 8,879,067 +1.10(+1.94%)
Sep 25, 2020 55.78 56.64 54.97 56.50 6,743,064 +0.43(+0.76%)
Sep 24, 2020 55.25 57.07 55.07 56.07 6,511,024 +0.52(+0.94%)
Sep 23, 2020 56.37 57.13 55.31 55.55 9,101,990 -0.62(-1.11%)
Sep 22, 2020 56.24 56.38 55.02 56.17 7,860,753 +0.55(+0.99%)
Sep 21, 2020 53.57 55.65 52.54 55.62 8,751,634 +1.14(+2.08%)
Sep 18, 2020 55.10 55.11 53.55 54.48 12,278,098 -0.18(-0.34%)
Sep 17, 2020 53.19 54.95 53.06 54.66 7,315,113 -0.13(-0.23%)
Sep 16, 2020 55.78 56.46 54.70 54.79 8,595,840 -0.71(-1.28%)
Sep 15, 2020 55.53 56.16 54.80 55.50 7,427,955 +0.72(+1.31%)
Sep 14, 2020 54.56 55.42 54.45 54.78 8,755,069 +1.42(+2.65%)
Sep 11, 2020 53.96 54.64 53.05 53.36 9,485,330 -0.12(-0.22%)
Sep 10, 2020 53.95 54.58 53.31 53.48 10,997,631 -0.08(-0.14%)
Sep 09, 2020 54.93 55.29 52.89 53.56 16,762,969 -0.42(-0.77%)
Sep 08, 2020 55.37 56.07 53.67 53.98 21,576,068 -5.17(-8.74%)
Sep 04, 2020 59.39 59.99 56.81 59.15 15,138,374 -0.49(-0.81%)
Sep 03, 2020 62.28 62.46 59.23 59.63 11,346,230 -3.51(-5.56%)
Sep 02, 2020 60.63 63.36 60.51 63.14 11,130,048 +3.10(+5.15%)
Sep 01, 2020 60.14 60.25 59.41 60.05 8,163,441 +0.28(+0.47%)
Aug 31, 2020 60.58 60.75 59.59 59.77 6,650,794 -1.43(-2.33%)
Aug 28, 2020 60.21 61.22 60.13 61.19 5,365,593 +1.01(+1.68%)
Aug 27, 2020 62.38 62.38 59.47 60.19 9,189,416 -1.68(-2.71%)
Aug 26, 2020 62.14 62.35 61.60 61.86 6,147,789 -0.28(-0.45%)
Aug 25, 2020 62.20 62.73 61.54 62.14 5,314,999 +0.30(+0.49%)
Aug 24, 2020 61.48 61.90 60.82 61.84 8,621,699 +1.43(+2.36%)
Aug 21, 2020 61.22 61.40 60.08 60.42 11,492,429 -1.47(-2.38%)
Aug 20, 2020 62.79 62.89 61.40 61.89 8,560,724 -2.02(-3.16%)
Aug 19, 2020 64.59 64.75 63.74 63.91 5,131,327 -0.33(-0.51%)
Aug 18, 2020 65.17 65.17 63.89 64.24 6,376,410 -0.49(-0.76%)
Aug 17, 2020 65.86 65.98 64.57 64.73 7,115,901 -0.66(-1.01%)
Aug 14, 2020 65.17 67.60 64.31 65.39 24,220,126 +2.47(+3.92%)
Aug 13, 2020 64.17 64.41 62.48 62.93 11,025,279 -1.38(-2.15%)
Aug 12, 2020 62.85 64.47 62.57 64.31 6,382,045 +1.97(+3.16%)
Aug 11, 2020 63.17 63.94 62.11 62.34 7,867,859 -0.75(-1.20%)
Aug 10, 2020 61.55 63.13 61.52 63.09 7,638,033 +1.62(+2.63%)
Aug 07, 2020 61.59 62.87 60.71 61.47 7,366,995 -0.04(-0.06%)
Aug 06, 2020 61.77 62.06 60.54 61.51 7,644,986 -1.22(-1.94%)
Aug 05, 2020 62.73 63.10 62.30 62.73 4,729,875 +0.02(+0.03%)
Aug 04, 2020 62.86 63.05 62.06 62.71 5,366,354 -0.15(-0.25%)
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.