Skip to main content

Applied Materials (NQ: AMAT )

181.58 -3.72 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 163.11 165.71 160.09 163.41 6,081,646 -1.93(-1.17%)
Jan 30, 2024 166.42 168.25 164.92 165.34 5,281,761 -2.23(-1.33%)
Jan 29, 2024 165.41 167.60 165.18 167.57 5,398,492 +1.57(+0.95%)
Jan 26, 2024 168.16 168.65 165.72 166.00 6,689,957 -5.70(-3.32%)
Jan 25, 2024 176.21 177.43 171.50 171.69 7,268,897 -1.50(-0.87%)
Jan 24, 2024 170.46 175.00 169.75 173.20 9,770,025 +7.05(+4.24%)
Jan 23, 2024 166.85 167.09 163.82 166.15 5,086,945 -1.24(-0.74%)
Jan 22, 2024 167.27 170.97 166.73 167.39 7,220,234 +0.36(+0.21%)
Jan 19, 2024 161.69 167.37 161.42 167.03 9,262,872 +7.56(+4.74%)
Jan 18, 2024 157.80 159.87 155.93 159.47 8,172,305 +6.93(+4.54%)
Jan 17, 2024 152.28 152.92 149.39 152.54 6,666,212 -0.39(-0.25%)
Jan 16, 2024 150.48 153.41 149.03 152.93 6,562,112 +2.50(+1.66%)
Jan 12, 2024 151.38 151.57 149.56 150.43 4,106,436 -0.70(-0.46%)
Jan 11, 2024 149.44 151.62 147.68 151.13 6,027,113 +2.13(+1.43%)
Jan 10, 2024 150.95 151.08 147.44 149.00 5,057,556 -1.21(-0.81%)
Jan 09, 2024 149.06 150.87 148.12 150.21 5,637,250 -0.53(-0.35%)
Jan 08, 2024 149.02 151.96 148.91 150.74 6,550,308 +2.55(+1.72%)
Jan 05, 2024 149.27 150.70 147.25 148.19 5,429,454 -0.31(-0.21%)
Jan 04, 2024 148.99 151.18 147.94 148.50 6,228,094 -2.13(-1.41%)
Jan 03, 2024 150.89 152.34 149.91 150.63 6,132,311 -2.90(-1.89%)
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.