Indicators

Applied Materials (NQ: AMAT )

219.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	162.54	162.98	160.14	161.50	2,991,875	-1.05(-0.64%)
Dec 28, 2023	164.42	164.43	162.28	162.55	2,919,901	-1.09(-0.66%)
Dec 27, 2023	163.96	164.41	162.96	163.63	3,330,573	-0.07(-0.04%)
Dec 26, 2023	161.73	164.39	161.53	163.70	2,529,134	+2.22(+1.38%)
Dec 22, 2023	161.03	162.43	160.28	161.48	2,780,380	+0.66(+0.41%)
Dec 21, 2023	160.44	161.25	159.02	160.82	4,272,885	+4.46(+2.85%)
Dec 20, 2023	160.25	161.43	156.28	156.37	5,505,933	-5.39(-3.33%)
Dec 19, 2023	160.02	162.16	159.46	161.76	4,973,071	+1.96(+1.23%)
Dec 18, 2023	160.33	160.78	157.18	159.80	4,788,832	-1.59(-0.98%)
Dec 15, 2023	161.64	163.63	160.92	161.38	8,608,057	+0.21(+0.13%)
Dec 14, 2023	157.22	162.49	157.15	161.17	7,424,229	+4.73(+3.03%)
Dec 13, 2023	156.48	157.82	154.08	156.44	5,579,659	-0.23(-0.15%)
Dec 12, 2023	154.60	157.62	154.10	156.67	5,724,514	+2.07(+1.34%)
Dec 11, 2023	148.69	155.11	148.61	154.60	6,968,626	+7.39(+5.02%)
Dec 08, 2023	146.90	148.29	145.48	147.20	5,007,768	-0.67(-0.45%)
Dec 07, 2023	146.44	148.02	144.06	147.87	5,712,789	+3.68(+2.55%)
Dec 06, 2023	148.16	148.20	144.18	144.19	4,505,787	-1.44(-0.99%)
Dec 05, 2023	146.02	146.95	144.71	145.64	5,223,489	-2.11(-1.43%)
Dec 04, 2023	149.51	150.13	145.14	147.75	5,879,442	-3.31(-2.19%)

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.