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 (%)
Oct 31, 2024 185.21 185.21 179.28 181.58 7,295,389 -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 6,121,257 +1.05(+0.57%)
Oct 23, 2024 181.95 183.74 179.79 182.70 6,012,345 -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 4,134,030 +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%)
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.