Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

157.29 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 129.38 130.85 128.51 128.73 7,341,636 +0.46(+0.36%)
Sep 29, 2021 132.80 134.04 128.04 128.27 10,724,963 -4.62(-3.48%)
Sep 28, 2021 137.61 139.58 132.53 132.89 12,864,520 -9.85(-6.90%)
Sep 27, 2021 139.60 143.27 139.54 142.74 5,236,205 +0.82(+0.58%)
Sep 24, 2021 139.41 142.37 139.16 141.92 3,729,877 +0.81(+0.57%)
Sep 23, 2021 139.33 142.15 138.71 141.11 5,620,323 +3.01(+2.18%)
Sep 22, 2021 136.19 138.80 135.55 138.10 6,343,954 +2.92(+2.16%)
Sep 21, 2021 137.13 137.24 133.45 135.18 5,781,837 -0.36(-0.27%)
Sep 20, 2021 136.56 136.69 133.55 135.54 8,820,790 -5.26(-3.74%)
Sep 17, 2021 143.00 143.00 139.38 140.80 10,884,351 -3.29(-2.28%)
Sep 16, 2021 140.36 144.63 139.17 144.09 8,465,833 +2.86(+2.03%)
Sep 15, 2021 139.99 141.34 137.44 141.23 6,102,610 +1.09(+0.78%)
Sep 14, 2021 138.11 141.80 137.91 140.14 8,072,778 +0.70(+0.50%)
Sep 13, 2021 138.72 141.30 137.56 139.44 8,504,779 +2.60(+1.90%)
Sep 10, 2021 138.28 140.80 136.63 136.84 9,060,734 +1.84(+1.36%)
Sep 09, 2021 133.03 135.85 132.91 135.00 6,807,591 +1.44(+1.08%)
Sep 08, 2021 135.70 135.94 131.75 133.56 7,438,883 -2.93(-2.15%)
Sep 07, 2021 136.65 137.17 133.75 136.49 5,550,799 +0.66(+0.49%)
Sep 03, 2021 133.84 136.43 133.35 135.83 4,838,200 +1.38(+1.03%)
Sep 02, 2021 134.73 135.95 133.88 134.45 5,142,533 +0.99(+0.74%)
Sep 01, 2021 135.68 136.04 133.24 133.46 6,259,955 -1.67(-1.24%)
Aug 31, 2021 136.45 136.60 133.55 135.13 5,585,099 -0.92(-0.68%)
Aug 30, 2021 137.57 137.89 135.38 136.05 4,628,548 -0.50(-0.37%)
Aug 27, 2021 133.01 137.15 132.86 136.55 8,413,908 +4.06(+3.06%)
Aug 26, 2021 132.78 133.83 131.59 132.49 3,957,067 -0.33(-0.25%)
Aug 25, 2021 131.54 134.20 131.44 132.82 6,732,599 +1.39(+1.06%)
Aug 24, 2021 131.80 133.38 130.62 131.43 6,355,320 -0.06(-0.05%)
Aug 23, 2021 128.31 131.50 127.80 131.49 7,706,726 +4.29(+3.37%)
Aug 20, 2021 130.38 131.99 125.25 127.20 13,707,620 -2.00(-1.55%)
Aug 19, 2021 126.22 129.99 125.28 129.20 8,990,276 +1.83(+1.44%)
Aug 18, 2021 128.81 131.64 127.18 127.37 6,759,432 -1.43(-1.11%)
Aug 17, 2021 130.05 130.84 126.71 128.80 8,207,929 -2.89(-2.19%)
Aug 16, 2021 129.43 132.05 129.10 131.69 10,413,297 +1.79(+1.38%)
Aug 13, 2021 129.13 130.44 128.58 129.90 8,812,390 +0.68(+0.53%)
Aug 12, 2021 132.00 132.02 127.69 129.22 13,266,666 -5.60(-4.15%)
Aug 11, 2021 138.51 138.59 132.60 134.82 9,628,842 -3.24(-2.35%)
Aug 10, 2021 142.90 143.00 135.30 138.06 6,400,317 -3.94(-2.77%)
Aug 09, 2021 143.49 143.69 141.45 142.00 4,026,430 -0.65(-0.46%)
Aug 06, 2021 141.71 143.16 141.59 142.65 3,843,582 +0.37(+0.26%)
Aug 05, 2021 143.43 143.88 141.16 142.28 4,280,408 -0.44(-0.31%)
Aug 04, 2021 143.00 144.70 141.81 142.72 5,434,484 +0.56(+0.39%)
Aug 03, 2021 142.54 143.36 140.24 142.16 5,587,542 +0.15(+0.11%)
Aug 02, 2021 141.04 145.25 140.89 142.01 10,228,120 +2.08(+1.49%)
Jul 30, 2021 136.50 141.40 136.47 139.93 8,556,355 +2.43(+1.77%)
Jul 29, 2021 135.41 137.86 133.51 137.50 5,379,625 +0.29(+0.21%)
Jul 28, 2021 135.63 137.88 135.00 137.21 5,040,758 +2.31(+1.71%)
Jul 27, 2021 137.63 137.63 131.58 134.90 6,343,526 -3.58(-2.59%)
Jul 26, 2021 138.23 139.88 137.44 138.48 4,638,461 +0.05(+0.04%)
Jul 23, 2021 137.95 139.00 136.53 138.43 4,345,680 +1.25(+0.91%)
Jul 22, 2021 137.00 138.75 136.37 137.18 5,562,849 -0.82(-0.59%)
Jul 21, 2021 132.82 138.27 132.53 138.00 6,471,147 +6.03(+4.57%)
Jul 20, 2021 129.20 133.12 127.80 131.97 7,417,370 +3.35(+2.60%)
Jul 19, 2021 124.73 128.72 123.88 128.62 8,933,286 +0.44(+0.34%)
Jul 16, 2021 134.00 134.59 127.92 128.18 8,190,559 -5.02(-3.77%)
Jul 15, 2021 134.98 135.93 131.60 133.20 7,057,013 -2.45(-1.81%)
Jul 14, 2021 138.19 139.88 135.41 135.65 5,981,573 -0.64(-0.47%)
Jul 13, 2021 136.00 136.97 134.75 136.29 5,572,521 -0.51(-0.37%)
Jul 12, 2021 135.99 137.03 134.67 136.80 5,458,519 +1.90(+1.41%)
Jul 09, 2021 133.41 135.38 132.09 134.90 5,762,890 +2.37(+1.79%)
Jul 08, 2021 131.64 134.39 129.75 132.53 7,770,593 -2.34(-1.74%)
Jul 07, 2021 138.51 138.74 134.02 134.87 5,956,335 -1.91(-1.40%)
Jul 06, 2021 139.28 141.11 134.82 136.78 7,430,864 -1.38(-1.00%)
Jul 02, 2021 139.93 140.52 137.52 138.16 5,299,711 +0.21(+0.15%)
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.
 
bottom clear