Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

112.23 +0.89 (+0.80%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 113.99 117.05 110.79 111.34 8,521,071 -5.50(-4.71%)
May 17, 2022 114.54 117.32 113.33 116.84 6,645,610 +6.36(+5.76%)
May 16, 2022 109.61 112.31 108.61 110.48 7,218,002 -1.38(-1.23%)
May 13, 2022 108.19 112.63 108.03 111.86 8,321,075 +5.10(+4.78%)
May 12, 2022 103.03 106.88 102.99 106.76 9,284,662 +2.84(+2.73%)
May 11, 2022 106.66 109.12 103.61 103.92 8,311,208 -3.26(-3.04%)
May 10, 2022 109.21 109.57 105.18 107.18 8,880,300 +1.43(+1.35%)
May 09, 2022 107.94 110.79 105.38 105.75 10,086,631 -6.75(-6.00%)
May 06, 2022 111.88 115.05 109.89 112.50 6,247,033 -0.97(-0.85%)
May 05, 2022 116.07 116.90 111.85 113.47 8,172,087 -5.34(-4.49%)
May 04, 2022 114.17 119.12 112.03 118.81 6,351,425 +5.01(+4.40%)
May 03, 2022 112.18 114.73 111.43 113.80 5,461,395 +0.83(+0.73%)
May 02, 2022 111.10 113.20 108.18 112.97 9,424,767 +2.62(+2.37%)
Apr 29, 2022 113.03 116.16 110.16 110.35 8,016,813 -4.28(-3.73%)
Apr 28, 2022 111.41 115.99 109.59 114.63 7,378,217 +5.82(+5.35%)
Apr 27, 2022 108.37 112.37 107.90 108.81 6,889,666 -0.11(-0.10%)
Apr 26, 2022 112.84 113.20 108.83 108.92 9,457,485 -5.55(-4.85%)
Apr 25, 2022 111.41 114.72 111.20 114.47 8,518,238 +1.67(+1.48%)
Apr 22, 2022 115.23 116.19 112.63 112.80 8,489,429 -2.89(-2.50%)
Apr 21, 2022 119.21 121.08 115.34 115.69 7,848,994 -2.20(-1.87%)
Apr 20, 2022 120.52 122.37 117.52 117.89 8,854,566 +0.83(+0.71%)
Apr 19, 2022 114.13 117.24 113.54 117.06 6,084,835 +2.19(+1.91%)
Apr 18, 2022 112.50 115.98 112.34 114.87 6,821,412 +1.51(+1.33%)
Apr 14, 2022 117.41 117.53 113.25 113.36 7,711,208 -3.50(-3.00%)
Apr 13, 2022 115.24 118.12 114.49 116.86 9,350,857 +2.30(+2.01%)
Apr 12, 2022 118.10 119.26 114.17 114.56 9,882,662 -1.68(-1.45%)
Apr 11, 2022 118.20 119.05 116.14 116.24 7,782,813 -3.72(-3.10%)
Apr 08, 2022 121.26 122.39 119.46 119.96 6,408,172 -2.44(-1.99%)
Apr 07, 2022 119.08 123.90 118.59 122.40 11,816,859 +3.07(+2.57%)
Apr 06, 2022 119.01 121.22 117.07 119.33 11,599,244 -2.38(-1.96%)
Apr 05, 2022 128.78 128.98 121.35 121.71 11,651,793 -7.73(-5.97%)
Apr 04, 2022 127.17 129.70 126.90 129.44 8,348,147 +2.03(+1.59%)
Apr 01, 2022 132.88 133.04 125.57 127.41 10,138,141 -4.39(-3.33%)
Mar 31, 2022 136.10 137.35 131.65 131.80 8,473,578 -4.00(-2.95%)
Mar 30, 2022 140.69 141.30 135.08 135.80 6,387,133 -5.64(-3.99%)
Mar 29, 2022 140.08 142.01 138.91 141.44 6,162,355 +3.78(+2.75%)
Mar 28, 2022 135.09 137.75 133.70 137.66 5,203,484 +0.55(+0.40%)
Mar 25, 2022 138.63 138.99 134.80 137.11 6,076,535 -1.48(-1.07%)
Mar 24, 2022 133.01 138.65 131.33 138.59 7,617,569 +7.17(+5.46%)
Mar 23, 2022 133.61 135.10 131.20 131.42 5,457,487 -4.06(-3.00%)
Mar 22, 2022 134.00 137.34 133.85 135.48 5,019,260 +1.28(+0.95%)
Mar 21, 2022 134.10 135.38 131.92 134.20 6,206,441 -0.94(-0.70%)
Mar 18, 2022 130.60 135.75 129.75 135.14 11,516,552 +3.15(+2.39%)
Mar 17, 2022 129.32 132.26 128.31 131.99 6,779,720 +1.50(+1.15%)
Mar 16, 2022 127.32 130.74 125.09 130.49 9,667,709 +6.08(+4.89%)
Mar 15, 2022 121.72 124.95 119.86 124.41 6,872,907 +4.28(+3.56%)
Mar 14, 2022 123.74 124.72 119.10 120.13 6,732,117 -3.51(-2.84%)
Mar 11, 2022 130.00 130.00 123.37 123.64 6,015,994 -1.33(-1.06%)
Mar 10, 2022 125.72 126.00 122.68 124.97 5,601,681 -3.65(-2.84%)
Mar 09, 2022 127.70 129.84 126.20 128.62 7,622,276 +4.47(+3.60%)
Mar 08, 2022 119.79 127.87 118.17 124.15 10,505,380 +4.93(+4.14%)
Mar 07, 2022 127.56 128.05 119.11 119.22 9,203,495 -6.52(-5.19%)
Mar 04, 2022 128.38 129.56 124.12 125.74 7,098,111 -4.90(-3.75%)
Mar 03, 2022 135.12 135.12 129.57 130.64 5,443,226 -2.54(-1.91%)
Mar 02, 2022 130.00 134.47 129.65 133.18 7,007,269 +3.57(+2.75%)
Mar 01, 2022 133.74 135.06 128.09 129.61 9,209,289 -4.59(-3.42%)
Feb 28, 2022 133.82 137.06 132.11 134.20 7,426,137 -1.52(-1.12%)
Feb 25, 2022 133.36 136.14 132.90 135.72 7,784,467 +2.30(+1.72%)
Feb 24, 2022 123.08 133.63 122.68 133.42 8,496,868 +5.56(+4.35%)
Feb 23, 2022 131.96 134.22 127.62 127.86 8,408,533 -2.40(-1.84%)
Feb 22, 2022 129.94 135.16 128.50 130.26 7,665,754 -3.09(-2.32%)
Feb 18, 2022 133.35 0 -3.12(-2.29%)
Feb 17, 2022 142.83 143.79 134.75 136.47 11,877,618 -4.49(-3.19%)
Feb 16, 2022 138.48 141.71 136.90 140.96 7,964,413 +1.12(+0.80%)
Feb 15, 2022 134.69 140.38 134.29 139.84 9,065,763 +7.98(+6.05%)
Feb 14, 2022 132.37 134.40 129.69 131.86 9,364,588 -0.63(-0.48%)
Feb 11, 2022 139.55 140.56 131.28 132.49 9,473,102 -7.28(-5.21%)
Feb 10, 2022 139.79 145.16 139.01 139.77 8,521,890 -4.43(-3.07%)
Feb 09, 2022 141.66 144.98 139.49 144.20 7,651,195 +5.45(+3.93%)
Feb 08, 2022 134.84 139.20 133.50 138.75 6,642,934 +2.62(+1.92%)
Feb 07, 2022 135.76 138.29 135.20 136.13 7,253,372 +0.56(+0.41%)
Feb 04, 2022 134.34 136.75 131.94 135.57 8,514,378 -0.94(-0.69%)
Feb 03, 2022 138.19 135.10 136.51 10,036,225 -4.25(-3.02%)
Feb 02, 2022 140.70 141.40 137.21 140.76 8,127,100 +2.15(+1.55%)
Feb 01, 2022 138.23 139.28 133.37 138.61 8,137,559 +0.43(+0.31%)
Jan 31, 2022 132.92 138.37 138.18 8,586,549 +5.73(+4.33%)
Jan 28, 2022 129.60 132.50 123.85 132.45 13,293,085 +2.30(+1.77%)
Jan 27, 2022 134.24 135.45 129.30 130.15 13,539,270 -5.43(-4.01%)
Jan 26, 2022 137.71 141.58 132.84 135.58 11,825,890 -0.22(-0.16%)
Jan 25, 2022 134.80 136.41 131.37 135.80 11,782,276 -3.49(-2.51%)
Jan 24, 2022 131.51 139.44 129.69 139.29 13,204,867 +4.23(+3.13%)
Jan 21, 2022 137.52 141.90 134.65 135.06 12,408,157 -4.09(-2.94%)
Jan 20, 2022 145.69 147.31 138.56 139.15 10,568,182 -3.92(-2.74%)
Jan 19, 2022 154.43 155.82 142.92 143.07 12,917,806 -9.29(-6.10%)
Jan 18, 2022 165.36 165.89 151.71 152.36 12,417,169 -14.64(-8.77%)
Jan 14, 2022 167.00 0 +9.82(+6.25%)
Jan 13, 2022 164.00 166.53 156.50 157.18 12,548,062 -2.37(-1.49%)
Jan 12, 2022 154.73 159.75 154.62 159.55 10,382,540 +7.10(+4.66%)
Jan 11, 2022 148.38 152.66 146.27 152.45 6,828,381 +2.86(+1.91%)
Jan 10, 2022 147.72 149.90 143.27 149.59 9,678,442 -1.22(-0.81%)
Jan 07, 2022 155.10 157.38 150.64 150.81 6,335,771 -5.53(-3.54%)
Jan 06, 2022 153.28 157.40 151.84 156.34 6,573,734 +2.60(+1.69%)
Jan 05, 2022 158.04 158.89 153.50 153.74 6,836,125 -4.62(-2.92%)
Jan 04, 2022 159.99 161.84 154.51 158.36 6,944,546 -1.57(-0.98%)
Jan 03, 2022 157.74 160.78 156.70 159.93 5,363,937 +2.57(+1.63%)
Dec 31, 2021 158.14 159.67 157.04 157.36 3,594,281 -0.62(-0.39%)
Dec 30, 2021 160.68 160.92 157.64 157.98 4,156,840 -3.00(-1.86%)
Dec 29, 2021 159.90 163.02 159.55 160.98 4,683,639 +1.34(+0.84%)
Dec 28, 2021 162.85 162.99 158.75 159.64 5,834,320 -3.08(-1.89%)
Dec 27, 2021 156.18 162.81 156.19 162.72 6,416,596 +7.23(+4.65%)
Dec 23, 2021 153.07 156.54 153.00 155.49 4,625,547 +3.17(+2.08%)
Dec 22, 2021 149.97 152.44 148.92 152.32 4,291,271 +0.90(+0.59%)
Dec 21, 2021 149.36 151.52 147.02 151.42 5,980,729 +6.41(+4.42%)
Dec 20, 2021 143.80 146.78 143.25 145.01 4,649,844 -1.14(-0.78%)
Dec 17, 2021 145.29 148.98 144.22 146.15 9,357,201 -0.55(-0.37%)
Dec 16, 2021 154.40 155.35 146.26 146.70 7,152,468 -6.96(-4.53%)
Dec 15, 2021 147.95 153.89 145.16 153.66 6,873,249 +5.93(+4.01%)
Dec 14, 2021 144.98 148.20 144.53 147.73 5,689,048 +0.63(+0.43%)
Dec 13, 2021 154.09 154.47 146.72 147.10 6,140,146 -5.63(-3.69%)
Dec 10, 2021 156.11 156.81 150.65 152.73 5,291,932 +0.08(+0.05%)
Dec 09, 2021 155.84 158.34 152.38 152.65 5,415,321 -4.64(-2.95%)
Dec 08, 2021 156.86 157.86 155.15 157.29 6,578,831 +0.40(+0.25%)
Dec 07, 2021 151.00 158.00 150.13 156.89 10,509,484 +9.51(+6.45%)
Dec 06, 2021 145.78 148.36 141.02 147.38 8,578,028 +1.55(+1.06%)
Dec 03, 2021 148.51 150.74 143.33 145.83 7,768,013 -0.66(-0.45%)
Dec 02, 2021 148.00 148.69 143.74 146.49 9,566,383 -5.18(-3.42%)
Dec 01, 2021 151.25 156.58 149.84 151.67 14,372,096 +4.48(+3.04%)
Nov 30, 2021 151.11 151.98 146.46 147.19 13,503,534 -4.03(-2.66%)
Nov 29, 2021 146.77 151.56 145.50 151.22 9,921,220 +7.93(+5.53%)
Nov 26, 2021 145.61 147.18 142.22 143.29 7,334,161 -5.75(-3.86%)
Nov 24, 2021 148.39 149.13 145.81 149.04 6,185,958 +0.12(+0.08%)
Nov 23, 2021 148.71 149.95 146.36 148.92 7,254,606 -2.15(-1.42%)
Nov 22, 2021 151.00 152.98 147.36 151.07 9,029,395 +1.04(+0.69%)
Nov 19, 2021 150.97 156.45 149.74 150.03 16,035,809 -8.71(-5.49%)
Nov 18, 2021 158.50 158.98 154.74 158.74 9,771,273 +2.76(+1.77%)
Nov 17, 2021 157.91 158.51 155.89 155.98 5,744,539 -1.88(-1.19%)
Nov 16, 2021 155.38 159.00 153.55 157.86 6,146,122 +1.59(+1.02%)
Nov 15, 2021 156.96 158.14 155.20 156.27 7,302,820 -0.55(-0.35%)
Nov 12, 2021 154.67 157.41 154.10 156.82 5,778,624 +2.92(+1.90%)
Nov 11, 2021 152.23 154.18 151.30 153.90 5,057,446 +3.54(+2.35%)
Nov 10, 2021 153.25 150.36 7,145,212 -5.93(-3.79%)
Nov 09, 2021 152.98 156.68 151.42 156.29 7,268,126 +3.33(+2.18%)
Nov 08, 2021 154.86 154.89 151.23 152.96 5,875,348 -0.33(-0.22%)
Nov 05, 2021 150.27 153.73 148.79 153.29 7,706,839 +3.16(+2.10%)
Nov 04, 2021 143.27 150.49 142.50 150.13 9,265,887 +7.38(+5.17%)
Nov 03, 2021 141.44 143.35 139.88 142.75 4,114,040 +1.54(+1.09%)
Nov 02, 2021 139.50 141.47 138.89 141.21 4,823,112 +1.70(+1.22%)
Nov 01, 2021 136.98 139.67 137.41 139.51 5,331,144 +2.86(+2.09%)
Oct 29, 2021 134.79 137.26 134.55 136.65 5,715,327 +0.63(+0.46%)
Oct 28, 2021 134.57 136.02 6,391,092 +3.86(+2.92%)
Oct 27, 2021 133.28 134.28 131.41 132.16 7,836,898 +0.16(+0.12%)
Oct 26, 2021 137.28 132.00 7,865,274 -3.76(-2.77%)
Oct 25, 2021 136.25 137.92 135.30 135.76 4,004,940 -0.17(-0.13%)
Oct 22, 2021 135.21 134.51 135.93 10,744,920 +2.59(+1.94%)
Oct 21, 2021 131.66 133.51 130.51 133.34 5,607,131 -0.64(-0.48%)
Oct 20, 2021 133.97 135.20 133.35 133.98 4,617,480 -0.62(-0.46%)
Oct 19, 2021 133.33 135.34 132.61 134.60 3,693,471 +1.32(+0.99%)
Oct 18, 2021 130.36 133.40 129.84 133.28 4,207,822 +1.69(+1.28%)
Oct 15, 2021 132.26 132.91 131.25 131.59 4,826,623 -0.48(-0.36%)
Oct 14, 2021 131.62 132.25 129.65 132.07 7,948,661 +3.86(+3.01%)
Oct 13, 2021 128.78 129.48 127.50 128.21 4,952,192 +1.45(+1.14%)
Oct 12, 2021 128.76 128.83 124.94 126.76 7,636,253 -0.74(-0.58%)
Oct 11, 2021 125.70 129.20 125.66 127.50 5,469,151 +1.28(+1.01%)
Oct 08, 2021 128.30 128.78 125.87 126.22 6,300,525 -1.66(-1.30%)
Oct 07, 2021 128.65 129.95 127.46 127.88 5,760,675 +1.36(+1.07%)
Oct 06, 2021 126.30 128.18 125.72 126.52 7,385,192 -1.55(-1.21%)
Oct 05, 2021 127.47 129.20 125.40 128.07 7,329,577 +2.86(+2.28%)
Oct 04, 2021 127.66 127.82 123.17 125.21 9,547,913 -3.92(-3.04%)
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