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 (%)
Aug 30, 2024 197.53 197.84 192.55 197.26 7,313,851 +4.28(+2.22%)
Aug 29, 2024 196.67 198.31 191.67 192.98 6,729,515 +0.09(+0.05%)
Aug 28, 2024 194.68 196.64 190.80 192.89 6,408,868 -2.88(-1.47%)
Aug 27, 2024 194.78 196.80 191.79 195.77 6,630,364 -0.46(-0.23%)
Aug 26, 2024 200.67 201.26 195.15 196.23 7,331,188 -6.44(-3.18%)
Aug 23, 2024 202.16 205.83 200.18 202.67 5,296,431 +2.47(+1.23%)
Aug 22, 2024 208.63 210.34 199.44 200.20 6,620,349 -8.52(-4.08%)
Aug 21, 2024 207.65 209.60 206.18 208.72 4,468,347 +2.95(+1.44%)
Aug 20, 2024 208.89 210.19 203.96 205.77 4,865,988 -4.77(-2.27%)
Aug 19, 2024 206.60 210.71 202.12 210.54 5,291,885 +3.03(+1.46%)
Aug 16, 2024 204.56 208.49 200.79 207.50 11,666,952 -3.92(-1.86%)
Aug 15, 2024 206.91 212.59 204.74 211.43 12,015,658 +10.18(+5.06%)
Aug 14, 2024 202.30 204.42 197.35 201.24 5,387,766 +0.83(+0.41%)
Aug 13, 2024 196.06 201.45 193.35 200.42 6,207,337 +7.69(+3.99%)
Aug 12, 2024 191.13 196.02 189.99 192.72 5,578,564 +1.91(+1.00%)
Aug 09, 2024 189.65 192.95 187.69 190.81 5,060,459 +0.63(+0.33%)
Aug 08, 2024 184.91 190.47 180.84 190.19 8,651,130 +12.02(+6.74%)
Aug 07, 2024 189.64 191.03 177.60 178.17 6,662,214 -4.79(-2.62%)
Aug 06, 2024 182.97 188.15 179.96 182.96 5,813,271 +1.42(+0.78%)
Aug 05, 2024 174.82 186.81 171.28 181.54 10,096,835 +0.08(+0.04%)
Aug 02, 2024 187.51 189.21 179.29 181.46 13,022,148 -14.46(-7.38%)
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.