Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

189.77 -4.55 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 79.80 80.37 78.54 80.26 7,749,758 -0.18(-0.22%)
Nov 27, 2020 79.61 81.29 79.49 80.44 3,183,731 +1.48(+1.87%)
Nov 25, 2020 80.66 80.79 78.89 78.96 5,670,848 -1.76(-2.18%)
Nov 24, 2020 78.82 80.91 77.68 80.72 9,792,894 +2.38(+3.04%)
Nov 23, 2020 74.90 78.42 74.90 78.34 9,025,944 +3.67(+4.92%)
Nov 20, 2020 75.13 76.46 74.62 74.66 7,819,780 -0.51(-0.68%)
Nov 19, 2020 73.24 75.43 72.51 75.17 9,235,998 +1.50(+2.03%)
Nov 18, 2020 72.68 74.61 72.59 73.68 10,934,395 +1.52(+2.10%)
Nov 17, 2020 71.57 72.35 70.89 72.16 5,604,929 -0.11(-0.15%)
Nov 16, 2020 70.80 72.31 70.42 72.26 8,350,442 +1.62(+2.29%)
Nov 13, 2020 70.12 71.74 69.38 70.64 10,494,445 +2.92(+4.31%)
Nov 12, 2020 68.75 69.03 67.36 67.72 8,804,551 -1.32(-1.91%)
Nov 11, 2020 68.11 69.57 67.80 69.04 8,313,612 +1.72(+2.55%)
Nov 10, 2020 68.84 69.36 67.04 67.33 8,457,627 -1.85(-2.68%)
Nov 09, 2020 71.02 73.67 69.14 69.18 10,463,264 +0.75(+1.09%)
Nov 06, 2020 66.85 68.75 66.32 68.43 8,904,453 +0.56(+0.83%)
Nov 05, 2020 64.04 67.98 63.95 67.87 13,515,403 +4.94(+7.85%)
Nov 04, 2020 61.55 63.25 60.28 62.93 10,100,508 +2.94(+4.90%)
Nov 03, 2020 59.18 60.58 59.18 59.99 10,270,571 +1.46(+2.49%)
Nov 02, 2020 58.17 58.67 57.76 58.54 7,704,296 +1.07(+1.86%)
Oct 30, 2020 56.99 57.52 56.53 57.47 7,563,569 -0.26(-0.45%)
Oct 29, 2020 55.53 58.44 55.26 57.73 6,506,868 +2.12(+3.80%)
Oct 28, 2020 56.06 56.49 55.18 55.62 9,251,852 -1.47(-2.57%)
Oct 27, 2020 58.00 58.21 57.02 57.08 4,768,107 -0.66(-1.14%)
Oct 26, 2020 58.54 58.70 56.91 57.74 6,921,257 -1.40(-2.36%)
Oct 23, 2020 59.86 60.32 58.86 59.14 6,719,875 -0.73(-1.22%)
Oct 22, 2020 59.89 60.30 59.05 59.86 6,198,319 -0.40(-0.66%)
Oct 21, 2020 60.54 60.99 60.07 60.26 6,365,988 -0.15(-0.24%)
Oct 20, 2020 60.81 61.14 60.18 60.41 4,617,124 +0.20(+0.34%)
Oct 19, 2020 61.29 61.73 59.97 60.20 5,933,499 -0.92(-1.51%)
Oct 16, 2020 61.86 62.03 60.55 61.13 7,050,715 -0.49(-0.80%)
Oct 15, 2020 60.54 61.80 60.18 61.62 6,593,450 -0.46(-0.73%)
Oct 14, 2020 62.97 63.24 61.54 62.08 6,002,460 -0.69(-1.10%)
Oct 13, 2020 63.30 63.47 62.24 62.77 7,410,141 +0.01(+0.02%)
Oct 12, 2020 62.15 63.18 62.08 62.76 7,236,822 +1.35(+2.20%)
Oct 09, 2020 61.41 61.91 61.18 61.41 6,562,287 +0.67(+1.10%)
Oct 08, 2020 59.86 60.84 59.54 60.74 5,577,415 +1.44(+2.42%)
Oct 07, 2020 59.67 59.95 59.11 59.30 5,498,901 +0.70(+1.19%)
Oct 06, 2020 58.54 60.31 58.38 58.60 7,160,316 -0.19(-0.33%)
Oct 05, 2020 57.18 58.83 57.01 58.80 6,899,845 +2.32(+4.11%)
Oct 02, 2020 57.33 57.89 56.46 56.48 7,321,675 -2.37(-4.02%)
Oct 01, 2020 58.57 59.20 57.74 58.85 7,773,809 +1.16(+2.02%)
Sep 30, 2020 57.66 58.39 57.24 57.68 9,352,047 -0.19(-0.34%)
Sep 29, 2020 57.61 58.46 57.39 57.88 5,568,484 +0.28(+0.49%)
Sep 28, 2020 56.55 58.07 56.52 57.59 8,879,067 +1.10(+1.94%)
Sep 25, 2020 55.78 56.64 54.97 56.50 6,743,064 +0.43(+0.76%)
Sep 24, 2020 55.25 57.07 55.07 56.07 6,511,024 +0.52(+0.94%)
Sep 23, 2020 56.37 57.13 55.31 55.55 9,101,990 -0.62(-1.11%)
Sep 22, 2020 56.24 56.38 55.02 56.17 7,860,753 +0.55(+0.99%)
Sep 21, 2020 53.57 55.65 52.54 55.62 8,751,634 +1.14(+2.08%)
Sep 18, 2020 55.10 55.11 53.55 54.48 12,278,098 -0.18(-0.34%)
Sep 17, 2020 53.19 54.95 53.06 54.66 7,315,113 -0.13(-0.23%)
Sep 16, 2020 55.78 56.46 54.70 54.79 8,595,840 -0.71(-1.28%)
Sep 15, 2020 55.53 56.16 54.80 55.50 7,427,955 +0.72(+1.31%)
Sep 14, 2020 54.56 55.42 54.45 54.78 8,755,069 +1.42(+2.65%)
Sep 11, 2020 53.96 54.64 53.05 53.36 9,485,330 -0.12(-0.22%)
Sep 10, 2020 53.95 54.58 53.31 53.48 10,997,631 -0.08(-0.14%)
Sep 09, 2020 54.93 55.29 52.89 53.56 16,762,969 -0.42(-0.77%)
Sep 08, 2020 55.37 56.07 53.67 53.98 21,576,068 -5.17(-8.74%)
Sep 04, 2020 59.39 59.99 56.81 59.15 15,138,374 -0.49(-0.81%)
Sep 03, 2020 62.28 62.46 59.23 59.63 11,346,230 -3.51(-5.56%)
Sep 02, 2020 60.63 63.36 60.51 63.14 11,130,048 +3.10(+5.15%)
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.