Skip to main content

Applied Materials (NQ: AMAT )

205.76 -2.24 (-1.08%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 62.65 62.65 61.04 62.21 6,102,315 -0.09(-0.14%)
Jul 30, 2020 61.15 62.31 60.91 62.30 5,713,117 +1.13(+1.85%)
Jul 29, 2020 60.60 61.56 60.12 61.17 4,776,122 +0.92(+1.52%)
Jul 28, 2020 60.47 60.88 59.86 60.25 4,720,815 -0.69(-1.13%)
Jul 27, 2020 59.60 60.98 59.10 60.93 7,439,811 +2.31(+3.94%)
Jul 24, 2020 58.38 59.33 57.66 58.62 11,417,177 -2.91(-4.73%)
Jul 23, 2020 62.21 63.18 61.12 61.53 5,530,381 -0.57(-0.92%)
Jul 22, 2020 61.48 62.48 61.43 62.10 5,198,569 +0.40(+0.64%)
Jul 21, 2020 62.01 62.70 61.18 61.71 6,033,915 +0.08(+0.13%)
Jul 20, 2020 60.55 61.79 59.84 61.63 5,187,456 +1.38(+2.30%)
Jul 17, 2020 60.78 60.78 59.91 60.25 4,741,465 -0.04(-0.06%)
Jul 16, 2020 59.58 60.56 59.47 60.29 4,068,181 +0.23(+0.39%)
Jul 15, 2020 60.68 60.77 59.28 60.05 5,404,577 -0.43(-0.70%)
Jul 14, 2020 58.80 60.57 58.09 60.48 6,511,619 +1.00(+1.67%)
Jul 13, 2020 60.93 61.68 59.39 59.48 6,389,169 -1.04(-1.73%)
Jul 10, 2020 61.19 61.40 60.00 60.53 6,100,143 -0.87(-1.42%)
Jul 09, 2020 61.00 61.60 60.19 61.40 6,365,103 +0.70(+1.15%)
Jul 08, 2020 60.83 61.09 59.98 60.70 4,183,605 +0.57(+0.95%)
Jul 07, 2020 61.29 61.73 59.99 60.13 5,251,090 -1.24(-2.02%)
Jul 06, 2020 60.33 61.61 60.24 61.37 8,041,199 +2.38(+4.03%)
Jul 02, 2020 58.51 59.61 58.35 58.99 5,786,817 +1.28(+2.21%)
Jul 01, 2020 58.44 58.78 57.58 57.71 5,486,011 -0.74(-1.27%)
Jun 30, 2020 57.17 58.93 57.12 58.46 6,274,411 +1.34(+2.35%)
Jun 29, 2020 56.51 57.12 55.66 57.11 5,207,034 +0.66(+1.16%)
Jun 26, 2020 57.61 58.16 56.10 56.46 13,222,268 -1.55(-2.67%)
Jun 25, 2020 57.64 58.09 56.68 58.00 6,513,550 +0.01(+0.02%)
Jun 24, 2020 58.34 58.88 57.20 57.99 8,207,163 -0.84(-1.43%)
Jun 23, 2020 59.89 59.94 58.45 58.83 7,509,196 -0.42(-0.70%)
Jun 22, 2020 58.53 59.37 57.62 59.25 5,561,969 +0.31(+0.52%)
Jun 19, 2020 59.38 60.28 58.42 58.94 10,430,665 +0.55(+0.94%)
Jun 18, 2020 57.61 58.72 57.61 58.39 5,866,060 +0.37(+0.63%)
Jun 17, 2020 56.79 58.44 56.61 58.02 8,621,931 +1.41(+2.49%)
Jun 16, 2020 57.02 58.15 55.99 56.61 10,050,092 +1.44(+2.61%)
Jun 15, 2020 53.11 55.34 52.72 55.17 7,467,229 +0.48(+0.88%)
Jun 12, 2020 55.61 56.10 53.16 54.69 8,824,945 +1.10(+2.06%)
Jun 11, 2020 56.38 56.66 53.53 53.58 9,704,012 -4.30(-7.43%)
Jun 10, 2020 58.22 58.57 57.50 57.89 5,499,565 +0.07(+0.12%)
Jun 09, 2020 57.07 58.27 56.99 57.82 6,394,277 -0.11(-0.18%)
Jun 08, 2020 57.95 58.48 57.14 57.93 5,716,755 -0.28(-0.48%)
Jun 05, 2020 57.74 59.10 57.66 58.21 8,634,261 +1.99(+3.54%)
Jun 04, 2020 55.28 57.25 55.22 56.21 7,708,938 +0.31(+0.55%)
Jun 03, 2020 54.82 56.33 54.55 55.90 8,297,754 +1.95(+3.62%)
Jun 02, 2020 54.15 54.37 52.95 53.95 7,232,881 +0.10(+0.18%)
Jun 01, 2020 53.80 54.61 53.37 53.85 5,558,673 -0.47(-0.87%)
May 29, 2020 53.19 54.52 52.67 54.33 11,188,956 +1.46(+2.76%)
May 28, 2020 54.27 54.81 52.56 52.87 7,484,845 -1.67(-3.07%)
May 27, 2020 53.76 54.58 51.55 54.54 9,378,126 +1.22(+2.29%)
May 26, 2020 54.45 54.84 53.15 53.32 8,021,638 +0.73(+1.38%)
May 22, 2020 53.21 53.35 51.95 52.60 7,363,686 -0.61(-1.14%)
May 21, 2020 54.97 55.04 53.04 53.21 7,719,397 -1.80(-3.27%)
May 20, 2020 54.64 56.24 54.46 55.01 10,158,827 +1.58(+2.95%)
May 19, 2020 52.49 54.89 52.04 53.43 10,937,647 +1.07(+2.04%)
May 18, 2020 51.56 52.64 50.48 52.36 11,730,097 +2.23(+4.46%)
May 15, 2020 51.20 51.50 49.29 50.13 21,548,732 -2.30(-4.39%)
May 14, 2020 48.88 52.64 47.83 52.43 16,371,893 +2.33(+4.65%)
May 13, 2020 50.57 50.92 48.55 50.10 9,022,625 -0.31(-0.61%)
May 12, 2020 52.40 52.58 50.39 50.40 7,761,332 -1.62(-3.11%)
May 11, 2020 52.14 52.40 51.41 52.02 8,523,577 +0.19(+0.37%)
May 08, 2020 50.48 51.91 50.32 51.83 8,398,502 +2.47(+5.00%)
May 07, 2020 49.57 49.89 49.04 49.36 6,891,754 +0.72(+1.49%)
May 06, 2020 48.15 49.28 47.72 48.64 8,922,489 +1.59(+3.38%)
May 05, 2020 47.03 48.88 46.74 47.05 8,532,977 +1.22(+2.67%)
May 04, 2020 44.85 45.89 44.52 45.83 8,095,898 +0.66(+1.47%)
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.