Indicators

Applied Materials (NQ: AMAT )

192.16 -4.55 (-2.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	234.90	240.83	233.46	235.54	6,399,681	+3.45(+1.49%)
Jun 27, 2024	237.05	237.37	231.36	232.09	4,317,723	+0.36(+0.15%)
Jun 26, 2024	234.55	236.47	230.36	231.73	4,826,568	-2.10(-0.90%)
Jun 25, 2024	230.60	234.10	228.10	233.82	4,787,493	+4.42(+1.93%)
Jun 24, 2024	232.55	234.96	228.99	229.40	5,938,320	-5.56(-2.37%)
Jun 21, 2024	237.86	238.02	232.38	234.96	15,438,489	-4.57(-1.91%)
Jun 20, 2024	246.53	247.36	238.20	239.53	7,066,907	-7.82(-3.16%)
Jun 18, 2024	242.32	248.94	241.63	247.36	5,267,010	+4.96(+2.05%)
Jun 17, 2024	236.22	242.81	235.82	242.40	4,982,778	+5.82(+2.46%)
Jun 14, 2024	233.63	237.80	233.17	236.58	3,312,886	-0.52(-0.22%)
Jun 13, 2024	231.03	237.90	230.98	237.10	3,689,243	-0.10(-0.04%)
Jun 12, 2024	230.99	237.94	230.33	237.19	5,583,340	+7.66(+3.34%)
Jun 11, 2024	226.84	229.63	224.21	229.53	4,770,686	+1.81(+0.79%)
Jun 10, 2024	219.29	228.39	219.21	227.72	4,806,462	+6.42(+2.90%)
Jun 07, 2024	223.78	224.12	219.66	221.31	3,634,188	-0.02(-0.01%)
Jun 06, 2024	221.25	222.83	218.60	221.33	3,958,565	-1.62(-0.73%)
Jun 05, 2024	219.18	224.29	217.77	222.94	7,900,858	+11.13(+5.25%)
Jun 04, 2024	213.39	213.94	208.63	211.81	4,387,644	-1.99(-0.93%)

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.