Skip to main content

Applied Materials (NQ: AMAT )

148.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 149.36 149.99 146.50 148.06 5,798,299 -2.75(-1.82%)
Nov 27, 2023 149.50 151.76 148.77 150.81 3,427,767 +0.47(+0.31%)
Nov 24, 2023 149.33 150.66 149.33 150.34 1,992,028 +0.86(+0.58%)
Nov 22, 2023 151.03 153.79 149.02 149.48 5,071,875 +0.55(+0.37%)
Nov 21, 2023 151.25 151.49 147.85 148.93 6,529,556 -3.31(-2.18%)
Nov 20, 2023 148.56 152.67 148.49 152.24 7,102,634 +3.97(+2.68%)
Nov 17, 2023 141.74 148.73 141.64 148.27 18,960,304 -6.21(-4.02%)
Nov 16, 2023 155.07 157.42 150.88 154.48 10,394,028 -0.56(-0.36%)
Nov 15, 2023 154.64 156.43 153.73 155.04 4,391,294 +1.29(+0.84%)
Nov 14, 2023 152.70 154.58 151.81 153.75 6,516,452 +4.33(+2.90%)
Nov 13, 2023 148.68 149.93 147.23 149.42 4,200,548 -0.94(-0.62%)
Nov 10, 2023 144.88 150.67 144.36 150.36 6,715,274 +7.49(+5.25%)
Nov 09, 2023 144.59 146.89 142.58 142.86 4,984,507 -1.06(-0.74%)
Nov 08, 2023 142.06 144.22 141.31 143.92 4,314,010 +2.48(+1.76%)
Nov 07, 2023 139.70 141.62 139.39 141.44 4,897,301 +1.38(+0.98%)
Nov 06, 2023 140.10 140.49 138.91 140.06 4,832,441 +0.61(+0.44%)
Nov 03, 2023 139.19 141.47 138.78 139.45 5,572,258 +1.24(+0.89%)
Nov 02, 2023 137.51 139.48 136.38 138.21 6,099,172 +3.21(+2.38%)
Nov 01, 2023 132.75 135.54 132.49 135.00 5,136,761 +2.93(+2.22%)
Oct 31, 2023 131.52 132.27 128.93 132.07 4,116,984 +1.32(+1.01%)
Oct 30, 2023 131.68 132.68 129.54 130.75 4,614,502 -0.27(-0.21%)
Oct 27, 2023 130.99 132.82 130.28 131.02 4,406,838 +0.46(+0.35%)
Oct 26, 2023 130.83 134.12 130.23 130.56 5,483,672 +0.73(+0.56%)
Oct 25, 2023 132.78 132.97 129.47 129.83 7,132,853 -4.78(-3.55%)
Oct 24, 2023 135.04 135.26 133.23 134.61 5,249,435 +0.67(+0.50%)
Oct 23, 2023 132.91 135.51 131.62 133.94 3,826,505 +0.11(+0.08%)
Oct 20, 2023 134.23 135.86 133.07 133.83 6,162,674 -0.31(-0.23%)
Oct 19, 2023 142.53 142.74 133.49 134.14 9,419,568 -7.00(-4.96%)
Oct 18, 2023 139.60 142.18 137.80 141.15 5,366,268 -1.27(-0.89%)
Oct 17, 2023 138.83 142.48 136.52 142.41 5,928,648 +1.72(+1.22%)
Oct 16, 2023 141.46 142.35 139.44 140.70 6,107,599 -0.14(-0.10%)
Oct 13, 2023 146.74 146.79 140.42 140.84 6,615,608 -3.85(-2.66%)
Oct 12, 2023 142.69 148.08 142.46 144.69 8,222,113 +2.81(+1.98%)
Oct 11, 2023 142.51 142.63 140.51 141.88 5,152,185 +0.78(+0.55%)
Oct 10, 2023 140.74 142.42 140.05 141.10 3,350,219 +1.25(+0.89%)
Oct 09, 2023 139.17 140.63 137.47 139.85 3,278,512 -0.14(-0.10%)
Oct 06, 2023 137.75 140.86 134.86 139.99 5,245,701 +1.01(+0.73%)
Oct 05, 2023 139.15 139.85 137.49 138.98 4,319,300 -0.02(-0.01%)
Oct 04, 2023 137.28 139.31 136.68 139.00 5,555,554 +2.57(+1.89%)
Oct 03, 2023 138.38 139.71 135.14 136.43 6,186,120 -2.78(-2.00%)
Oct 02, 2023 138.56 141.11 136.97 139.21 4,907,358 +1.06(+0.77%)
Sep 29, 2023 139.92 141.26 137.78 138.15 4,458,908 +0.23(+0.17%)
Sep 28, 2023 134.39 139.50 133.99 137.92 5,353,137 +3.15(+2.34%)
Sep 27, 2023 134.93 135.78 132.82 134.77 6,311,534 +0.98(+0.73%)
Sep 26, 2023 135.32 135.74 133.25 133.79 5,353,271 -2.50(-1.84%)
Sep 25, 2023 135.60 136.32 135.16 136.30 5,171,286 +0.42(+0.31%)
Sep 22, 2023 136.70 138.01 135.46 135.88 5,312,872 +0.98(+0.72%)
Sep 21, 2023 134.73 137.22 134.65 134.90 5,252,558 -1.78(-1.30%)
Sep 20, 2023 138.46 139.36 136.60 136.68 5,820,161 -0.74(-0.54%)
Sep 19, 2023 139.41 139.60 136.38 137.41 6,379,381 -2.55(-1.82%)
Sep 18, 2023 137.58 140.68 137.22 139.97 5,619,328 +2.01(+1.46%)
Sep 15, 2023 140.55 140.92 136.42 137.95 13,683,929 -6.31(-4.37%)
Sep 14, 2023 146.10 146.40 143.63 144.26 5,687,390 -0.01(-0.01%)
Sep 13, 2023 143.90 146.79 143.49 144.27 4,635,193 +0.61(+0.42%)
Sep 12, 2023 145.72 146.13 143.41 143.66 4,478,116 -2.73(-1.87%)
Sep 11, 2023 149.68 149.68 143.73 146.40 4,153,927 -0.82(-0.56%)
Sep 08, 2023 147.40 148.18 145.87 147.21 4,482,965 -0.70(-0.47%)
Sep 07, 2023 148.90 149.17 144.82 147.91 6,734,749 -4.94(-3.23%)
Sep 06, 2023 152.92 154.93 151.22 152.85 3,116,378 -0.43(-0.28%)
Sep 05, 2023 153.64 154.49 151.99 153.28 4,275,898 -0.38(-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.