Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

111.34 -5.50 (-4.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,880,400 +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 133.82 137.06 132.03 134.20 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 +6.16(+4.65%)
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 11,782,278 -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%)
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