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 (%)
Mar 28, 2024 206.79 205.21 201.95 205.46 5,771,626 -1.76(-0.85%)
Mar 27, 2024 207.26 207.71 203.14 207.22 3,134,834 +1.32(+0.64%)
Mar 26, 2024 209.01 210.42 205.80 205.90 3,620,668 -1.78(-0.86%)
Mar 25, 2024 206.86 210.52 206.58 207.68 3,158,029 -1.78(-0.85%)
Mar 22, 2024 207.73 210.93 207.65 209.47 3,843,681 -0.55(-0.26%)
Mar 21, 2024 212.57 214.11 209.57 210.01 6,168,106 +5.72(+2.80%)
Mar 20, 2024 200.25 205.15 198.06 204.29 4,291,876 +3.71(+1.85%)
Mar 19, 2024 198.44 200.80 196.56 200.59 4,640,700 +0.61(+0.30%)
Mar 18, 2024 200.93 202.41 198.89 199.98 5,081,068 +2.07(+1.05%)
Mar 15, 2024 198.70 200.53 196.26 197.91 10,012,080 -2.09(-1.05%)
Mar 14, 2024 201.18 201.65 198.31 200.00 4,952,881 +0.19(+0.09%)
Mar 13, 2024 202.21 203.12 199.19 199.81 5,068,922 -4.36(-2.14%)
Mar 12, 2024 203.12 204.25 198.60 204.18 7,235,742 +3.56(+1.77%)
Mar 11, 2024 202.52 202.52 196.87 200.62 6,590,737 -4.17(-2.04%)
Mar 08, 2024 211.69 212.80 204.62 204.79 6,966,772 -7.02(-3.32%)
Mar 07, 2024 212.44 213.46 210.72 211.82 6,382,268 +0.44(+0.21%)
Mar 06, 2024 209.17 212.71 208.35 211.38 5,661,983 +4.76(+2.30%)
Mar 05, 2024 206.97 209.97 204.02 206.62 6,121,050 -2.09(-1.00%)
Mar 04, 2024 211.21 212.57 208.25 208.71 7,114,033 -0.76(-0.36%)
Mar 01, 2024 203.01 210.59 202.80 209.47 7,675,979 +8.60(+4.28%)
Feb 29, 2024 199.16 201.25 196.52 200.87 9,482,383 +4.06(+2.07%)
Feb 28, 2024 197.75 198.44 195.76 196.80 6,228,370 -5.30(-2.62%)
Feb 27, 2024 202.97 203.68 200.47 202.10 5,466,427 -0.69(-0.34%)
Feb 26, 2024 199.06 203.23 198.39 202.79 6,488,935 +6.37(+3.24%)
Feb 23, 2024 198.58 200.59 195.88 196.43 5,127,216 -2.56(-1.29%)
Feb 22, 2024 197.54 200.80 195.94 198.99 10,259,722 +9.37(+4.94%)
Feb 21, 2024 187.22 189.66 185.20 189.62 7,003,958 +1.50(+0.80%)
Feb 20, 2024 194.53 194.80 185.11 188.12 11,274,279 -10.37(-5.23%)
Feb 16, 2024 200.93 205.65 196.23 198.49 15,642,578 +11.84(+6.35%)
Feb 15, 2024 187.98 188.44 185.37 186.64 8,745,420 +1.46(+0.79%)
Feb 14, 2024 181.65 185.97 181.65 185.18 8,477,529 +5.85(+3.26%)
Feb 13, 2024 177.63 181.20 175.98 179.33 9,743,022 -5.20(-2.82%)
Feb 12, 2024 184.27 187.19 183.64 184.53 7,116,485 -0.30(-0.16%)
Feb 09, 2024 178.07 185.14 177.64 184.83 9,591,828 +11.89(+6.87%)
Feb 08, 2024 169.07 174.05 168.46 172.95 7,580,177 +2.97(+1.75%)
Feb 07, 2024 169.57 171.97 167.92 169.97 5,129,678 +2.19(+1.30%)
Feb 06, 2024 170.06 171.78 166.59 167.79 4,574,849 -2.38(-1.40%)
Feb 05, 2024 167.69 171.35 167.37 170.16 5,779,436 +2.89(+1.73%)
Feb 02, 2024 165.02 168.26 164.56 167.27 4,766,840 +1.20(+0.72%)
Feb 01, 2024 164.56 166.83 163.94 166.07 4,099,392 +2.66(+1.63%)
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%)
Jan 02, 2024 159.13 159.24 152.60 153.53 8,652,116 -7.66(-4.75%)
Dec 29, 2023 162.23 162.67 159.83 161.19 2,997,609 -1.04(-0.64%)
Dec 28, 2023 164.11 164.12 161.97 162.24 2,925,497 -1.08(-0.66%)
Dec 27, 2023 163.65 164.10 162.65 163.32 3,336,956 -0.07(-0.04%)
Dec 26, 2023 161.42 164.08 161.22 163.39 2,533,981 +2.22(+1.38%)
Dec 22, 2023 160.72 162.12 159.97 161.17 2,785,708 +0.66(+0.41%)
Dec 21, 2023 160.13 160.94 158.72 160.52 4,281,073 +4.45(+2.85%)
Dec 20, 2023 159.94 161.12 155.98 156.07 5,516,485 -5.38(-3.33%)
Dec 19, 2023 159.71 161.85 159.15 161.45 4,982,602 +1.96(+1.23%)
Dec 18, 2023 160.02 160.47 156.88 159.49 4,798,009 -1.58(-0.98%)
Dec 15, 2023 161.33 163.32 160.61 161.07 8,624,554 +0.21(+0.13%)
Dec 14, 2023 156.92 162.18 156.85 160.86 7,438,456 +4.72(+3.03%)
Dec 13, 2023 156.18 157.52 153.79 156.14 5,590,352 -0.23(-0.15%)
Dec 12, 2023 154.30 157.32 153.80 156.37 5,735,484 +2.07(+1.34%)
Dec 11, 2023 148.40 154.82 148.33 154.30 6,981,981 +7.38(+5.02%)
Dec 08, 2023 146.62 148.00 145.20 146.92 5,017,365 -0.67(-0.45%)
Dec 07, 2023 146.16 147.74 143.79 147.59 5,723,737 +3.67(+2.55%)
Dec 06, 2023 147.88 147.91 143.91 143.92 4,514,422 -1.44(-0.99%)
Dec 05, 2023 145.74 146.67 144.43 145.36 5,233,499 -2.11(-1.43%)
Dec 04, 2023 149.23 149.84 144.87 147.47 5,890,709 -3.30(-2.19%)
Dec 01, 2023 148.75 151.16 147.82 150.77 4,956,205 +1.80(+1.21%)
Nov 30, 2023 149.60 149.66 146.25 148.97 7,595,461 +0.42(+0.28%)
Nov 29, 2023 149.43 151.99 148.05 148.55 5,002,681 +1.29(+0.88%)
Nov 28, 2023 148.55 149.18 145.71 147.26 5,829,866 -2.73(-1.82%)
Nov 27, 2023 148.69 150.94 147.96 149.99 3,446,428 +0.47(+0.31%)
Nov 24, 2023 148.52 149.84 148.52 149.53 2,002,872 +0.86(+0.58%)
Nov 22, 2023 150.21 152.96 148.21 148.67 5,099,487 +0.55(+0.37%)
Nov 21, 2023 150.43 150.66 147.05 148.12 6,565,105 -3.30(-2.18%)
Nov 20, 2023 147.76 151.84 147.69 151.42 7,141,302 +3.95(+2.68%)
Nov 17, 2023 140.97 147.93 140.87 147.47 19,063,528 -6.17(-4.02%)
Nov 16, 2023 154.23 156.57 150.06 153.64 10,450,615 -0.56(-0.36%)
Nov 15, 2023 153.80 155.59 152.90 154.20 4,415,201 +1.28(+0.84%)
Nov 14, 2023 151.88 153.74 150.99 152.92 6,551,929 +4.31(+2.90%)
Nov 13, 2023 147.88 149.12 146.44 148.61 4,223,416 -0.93(-0.62%)
Nov 10, 2023 144.09 149.85 143.58 149.54 6,751,833 +7.45(+5.25%)
Nov 09, 2023 143.81 146.10 141.81 142.09 5,011,643 -1.05(-0.73%)
Nov 08, 2023 141.30 143.43 140.54 143.14 4,337,496 +2.47(+1.76%)
Nov 07, 2023 138.94 140.85 138.64 140.67 4,923,963 +1.37(+0.98%)
Nov 06, 2023 139.34 139.73 138.16 139.30 4,858,749 +0.61(+0.44%)
Nov 03, 2023 138.44 140.70 138.03 138.69 5,602,594 +1.23(+0.89%)
Nov 02, 2023 136.77 138.72 135.64 137.47 6,132,377 +3.20(+2.38%)
Nov 01, 2023 132.03 134.81 131.77 134.27 5,164,727 +2.92(+2.22%)
Oct 31, 2023 130.81 131.55 128.24 131.35 4,139,397 +1.31(+1.01%)
Oct 30, 2023 130.96 131.96 128.84 130.04 4,639,625 -0.27(-0.21%)
Oct 27, 2023 130.28 132.10 129.57 130.31 4,430,830 +0.46(+0.35%)
Oct 26, 2023 130.12 133.40 129.53 129.85 5,513,526 +0.73(+0.56%)
Oct 25, 2023 132.07 132.25 128.77 129.13 7,171,685 -4.75(-3.55%)
Oct 24, 2023 134.31 134.53 132.51 133.88 5,278,014 +0.66(+0.50%)
Oct 23, 2023 132.19 134.78 130.91 133.22 3,847,337 +0.11(+0.08%)
Oct 20, 2023 133.50 135.12 132.35 133.11 6,196,225 -0.31(-0.23%)
Oct 19, 2023 141.76 141.97 132.76 133.41 9,470,850 -6.97(-4.96%)
Oct 18, 2023 138.84 141.41 137.06 140.38 5,395,483 -1.26(-0.89%)
Oct 17, 2023 138.08 141.71 135.78 141.64 5,960,925 +1.71(+1.22%)
Oct 16, 2023 140.69 141.58 138.68 139.94 6,140,850 -0.14(-0.10%)
Oct 13, 2023 145.94 146.00 139.66 140.07 6,651,624 -3.83(-2.66%)
Oct 12, 2023 141.92 147.28 141.69 143.91 8,266,876 +2.80(+1.98%)
Oct 11, 2023 141.74 141.86 139.75 141.11 5,180,235 +0.77(+0.55%)
Oct 10, 2023 139.98 141.65 139.30 140.33 3,368,458 +1.24(+0.89%)
Oct 09, 2023 138.42 139.87 136.72 139.09 3,296,361 -0.14(-0.10%)
Oct 06, 2023 137.01 140.09 134.13 139.23 5,274,259 +1.00(+0.72%)
Oct 05, 2023 138.40 139.09 136.74 138.23 4,342,816 -0.02(-0.01%)
Oct 04, 2023 136.53 138.56 135.94 138.25 5,585,800 +2.56(+1.89%)
Oct 03, 2023 137.63 138.95 134.41 135.69 6,219,798 -2.77(-2.00%)
Oct 02, 2023 137.81 140.34 136.22 138.46 4,934,075 +1.05(+0.77%)
Sep 29, 2023 139.16 140.49 137.03 137.41 4,483,183 +0.23(+0.17%)
Sep 28, 2023 133.66 138.75 133.27 137.18 5,382,281 +3.14(+2.34%)
Sep 27, 2023 134.20 135.04 132.10 134.04 6,345,895 +0.97(+0.73%)
Sep 26, 2023 134.59 135.00 132.53 133.07 5,382,416 -2.49(-1.84%)
Sep 25, 2023 134.86 135.58 134.43 135.56 5,199,440 +0.42(+0.31%)
Sep 22, 2023 135.96 137.27 134.72 135.14 5,341,796 +0.97(+0.72%)
Sep 21, 2023 134.00 136.48 133.92 134.17 5,281,154 -1.77(-1.30%)
Sep 20, 2023 137.71 138.61 135.86 135.94 5,851,847 -0.73(-0.54%)
Sep 19, 2023 138.66 138.85 135.64 136.67 6,414,112 -2.54(-1.82%)
Sep 18, 2023 136.84 139.92 136.48 139.21 5,649,920 +2.00(+1.46%)
Sep 15, 2023 139.79 140.15 135.68 137.21 13,758,427 -6.27(-4.37%)
Sep 14, 2023 145.31 145.60 142.85 143.48 5,718,353 -0.01(-0.01%)
Sep 13, 2023 143.12 146.00 142.72 143.49 4,660,428 +0.61(+0.42%)
Sep 12, 2023 144.93 145.34 142.63 142.88 4,502,496 -2.72(-1.87%)
Sep 11, 2023 148.87 148.87 142.95 145.60 4,176,542 -0.81(-0.56%)
Sep 08, 2023 146.60 147.38 145.08 146.42 4,507,372 -0.69(-0.47%)
Sep 07, 2023 148.09 148.36 144.03 147.11 6,771,415 -4.91(-3.23%)
Sep 06, 2023 152.09 154.09 150.41 152.02 3,133,344 -0.43(-0.28%)
Sep 05, 2023 152.81 153.65 151.17 152.45 4,299,177 -0.38(-0.25%)
Sep 01, 2023 153.33 153.37 151.35 152.83 3,721,173 +1.22(+0.81%)
Aug 31, 2023 148.28 152.23 148.28 151.61 6,643,566 +1.80(+1.20%)
Aug 30, 2023 148.06 150.43 147.06 149.81 4,030,281 +0.96(+0.65%)
Aug 29, 2023 142.77 149.38 142.77 148.85 5,054,274 +4.53(+3.14%)
Aug 28, 2023 144.20 146.08 142.96 144.32 3,592,662 +1.05(+0.73%)
Aug 25, 2023 142.51 143.87 139.90 143.27 4,756,544 +1.83(+1.29%)
Aug 24, 2023 148.41 148.82 140.75 141.44 6,821,960 -5.44(-3.70%)
Aug 23, 2023 145.90 147.45 144.95 146.88 5,500,849 +0.47(+0.32%)
Aug 22, 2023 149.30 149.69 145.51 146.42 4,913,797 -0.91(-0.62%)
Aug 21, 2023 141.89 147.77 141.77 147.33 8,200,904 +6.05(+4.28%)
Aug 18, 2023 136.00 142.26 134.22 141.28 11,654,836 +5.02(+3.68%)
Aug 17, 2023 137.84 138.44 135.25 136.26 7,112,973 -0.65(-0.48%)
Aug 16, 2023 139.17 139.89 136.83 136.91 4,657,038 -1.81(-1.31%)
Aug 15, 2023 139.90 140.47 138.38 138.72 3,417,693 -1.79(-1.28%)
Aug 14, 2023 136.86 140.56 136.34 140.51 4,902,467 +3.03(+2.20%)
Aug 11, 2023 140.84 141.09 137.19 137.48 5,244,084 -5.72(-4.00%)
Aug 10, 2023 145.35 146.54 141.71 143.21 4,057,473 -0.54(-0.38%)
Aug 09, 2023 146.54 147.47 143.40 143.75 4,843,224 -2.82(-1.93%)
Aug 08, 2023 146.71 146.87 144.49 146.57 3,477,109 -2.35(-1.58%)
Aug 07, 2023 145.62 149.23 145.60 148.92 3,934,169 +4.67(+3.24%)
Aug 04, 2023 146.09 147.62 143.66 144.25 4,023,519 -2.13(-1.45%)
Aug 03, 2023 144.59 147.26 143.95 146.38 4,381,252 +0.48(+0.33%)
Aug 02, 2023 149.16 149.16 145.46 145.90 5,523,160 -5.25(-3.47%)
Aug 01, 2023 149.46 151.38 148.82 151.15 3,118,745 +1.03(+0.69%)
Jul 31, 2023 150.46 151.20 149.06 150.12 4,225,625 -0.34(-0.22%)
Jul 28, 2023 148.13 151.79 147.26 150.46 7,879,813 +5.73(+3.96%)
Jul 27, 2023 142.83 148.97 142.81 144.72 9,010,259 +7.05(+5.12%)
Jul 26, 2023 136.30 138.93 135.48 137.67 4,089,671 -1.03(-0.74%)
Jul 25, 2023 137.34 140.03 137.16 138.70 5,087,659 +1.69(+1.24%)
Jul 24, 2023 136.27 137.73 135.52 137.01 5,328,625 +1.93(+1.43%)
Jul 21, 2023 133.91 135.97 133.88 135.08 16,073,316 +2.34(+1.76%)
Jul 20, 2023 136.48 136.84 132.23 132.74 9,979,313 -7.66(-5.46%)
Jul 19, 2023 142.65 143.25 139.81 140.41 5,429,867 -2.70(-1.89%)
Jul 18, 2023 142.41 143.74 140.53 143.11 6,556,391 -0.98(-0.68%)
Jul 17, 2023 141.59 145.08 140.46 144.09 6,368,544 +2.73(+1.93%)
Jul 14, 2023 143.17 143.98 141.00 141.36 6,118,136 +0.09(+0.06%)
Jul 13, 2023 138.76 142.27 138.66 141.27 5,463,591 +3.72(+2.71%)
Jul 12, 2023 137.86 138.35 136.51 137.54 5,643,652 +1.32(+0.97%)
Jul 11, 2023 138.82 139.08 132.71 136.23 7,783,870 -2.97(-2.13%)
Jul 10, 2023 138.43 140.50 138.35 139.20 6,445,342 +0.98(+0.71%)
Jul 07, 2023 138.27 140.74 138.06 138.22 3,493,297 -0.80(-0.58%)
Jul 06, 2023 139.30 139.96 137.41 139.02 5,850,488 -1.86(-1.32%)
Jul 05, 2023 142.85 143.51 140.78 140.88 5,249,281 -3.18(-2.21%)
Jul 03, 2023 142.62 144.49 141.99 144.06 2,558,421 +0.92(+0.64%)
Jun 30, 2023 143.89 144.14 142.05 143.14 6,202,905 +0.31(+0.21%)
Jun 29, 2023 143.29 143.84 142.12 142.83 3,954,604 +0.20(+0.14%)
Jun 28, 2023 141.42 144.50 140.67 142.63 6,709,398 -2.50(-1.72%)
Jun 27, 2023 138.79 145.27 138.60 145.13 7,413,587 +6.68(+4.83%)
Jun 26, 2023 135.15 139.50 135.15 138.44 7,326,651 +3.69(+2.74%)
Jun 23, 2023 135.23 135.46 133.53 134.75 7,077,647 -2.82(-2.05%)
Jun 22, 2023 133.69 138.25 133.69 137.57 3,800,617 +2.23(+1.65%)
Jun 21, 2023 137.19 137.81 134.55 135.34 4,761,084 -1.83(-1.34%)
Jun 20, 2023 137.76 138.96 135.94 137.18 3,877,605 -0.41(-0.30%)
Jun 16, 2023 139.52 139.58 136.79 137.58 8,934,000 -1.16(-0.84%)
Jun 15, 2023 137.34 140.06 138.74 5,578,001 +24.43(+21.37%)
May 08, 2023 115.41 116.13 113.50 114.31 3,288,468 -0.31(-0.27%)
May 05, 2023 112.29 115.17 111.56 114.62 4,935,741 +3.56(+3.21%)
May 04, 2023 111.64 112.00 110.33 111.05 3,623,453 -0.83(-0.74%)
May 03, 2023 110.55 113.84 110.49 111.88 5,694,508 +1.11(+1.01%)
May 02, 2023 111.52 111.98 109.82 110.77 4,910,074 -0.78(-0.70%)
May 01, 2023 111.89 113.02 110.71 111.55 4,224,563 -0.08(-0.07%)
Apr 28, 2023 110.31 111.85 109.74 111.62 8,165,965 +1.33(+1.21%)
Apr 27, 2023 109.92 110.78 107.79 110.29 9,565,780 +1.35(+1.24%)
Apr 26, 2023 109.78 110.11 108.45 108.94 6,387,966 -0.30(-0.27%)
Apr 25, 2023 111.10 112.25 109.05 109.23 6,361,234 -2.96(-2.64%)
Apr 24, 2023 112.08 112.52 111.14 112.20 3,258,430 +0.15(+0.13%)
Apr 21, 2023 112.06 112.68 110.81 112.05 4,573,620 -0.92(-0.81%)
Apr 20, 2023 109.87 114.88 109.87 112.97 8,806,259 +4.00(+3.67%)
Apr 19, 2023 108.48 109.23 107.76 108.97 6,877,759 -0.92(-0.84%)
Apr 18, 2023 111.10 112.18 109.16 109.89 5,118,574 -0.51(-0.46%)
Apr 17, 2023 107.86 110.58 107.64 110.40 7,039,047 -1.09(-0.97%)
Apr 14, 2023 111.95 113.62 109.98 111.49 5,286,475 -0.57(-0.51%)
Apr 13, 2023 112.12 112.49 110.13 112.06 5,366,264 +0.31(+0.27%)
Apr 12, 2023 116.27 116.33 111.47 111.75 5,911,038 -3.18(-2.77%)
Apr 11, 2023 115.87 116.36 114.65 114.93 3,415,232 -0.12(-0.10%)
Apr 10, 2023 111.07 115.26 111.05 115.05 4,147,920 +2.03(+1.79%)
Apr 06, 2023 112.76 113.86 110.48 113.03 6,353,987 -2.83(-2.45%)
Apr 05, 2023 118.10 118.20 114.21 115.86 6,774,816 -2.77(-2.33%)
Apr 04, 2023 121.41 121.44 117.91 118.63 4,831,589 -2.15(-1.78%)
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.