Applied Materials (NQ: AMAT )

220.89 +2.94 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 220.20 223.12 218.64 220.89 3,793,922 +2.94(+1.35%)
May 23, 2024 225.00 225.07 216.33 217.95 5,805,577 -0.20(-0.09%)
May 22, 2024 220.52 220.73 216.23 218.15 5,042,953 -1.25(-0.57%)
May 21, 2024 217.60 219.86 215.42 219.40 3,924,778 -0.15(-0.07%)
May 20, 2024 211.76 221.35 211.72 219.55 6,246,482 +7.86(+3.71%)
May 17, 2024 216.01 218.96 209.85 211.69 8,169,204 -1.95(-0.91%)
May 16, 2024 217.82 218.35 213.53 213.64 7,975,002 -3.45(-1.59%)
May 15, 2024 212.11 217.21 210.47 217.09 5,832,018 +7.66(+3.66%)
May 14, 2024 205.47 209.72 204.34 209.44 3,448,293 +3.18(+1.54%)
May 13, 2024 208.02 208.09 205.07 206.25 3,531,925 -3.09(-1.48%)
May 10, 2024 208.42 212.18 208.14 209.35 3,509,295 +3.39(+1.65%)
May 09, 2024 206.98 207.87 205.34 205.96 2,763,255 -1.03(-0.50%)
May 08, 2024 205.53 207.58 204.38 206.98 2,936,179 +0.04(+0.02%)
May 07, 2024 208.86 209.09 206.84 206.94 3,211,618 -1.54(-0.74%)
May 06, 2024 204.94 208.80 203.93 208.48 3,644,833 +4.76(+2.34%)
May 03, 2024 201.63 204.90 199.59 203.72 3,825,477 +6.17(+3.12%)
May 02, 2024 195.90 198.11 192.93 197.55 3,548,511 +3.91(+2.02%)
May 01, 2024 195.72 200.32 192.34 193.64 5,824,976 -4.65(-2.35%)
Apr 30, 2024 203.30 205.46 198.21 198.29 3,905,202 -6.60(-3.22%)
Apr 29, 2024 203.14 204.92 201.41 204.89 2,793,880 +1.88(+0.92%)
Apr 26, 2024 196.67 203.62 196.67 203.01 3,940,928 +5.87(+2.98%)
Apr 25, 2024 195.92 198.09 193.25 197.14 4,245,031 +1.44(+0.73%)
Apr 24, 2024 197.63 199.00 192.37 195.70 4,615,851 +2.81(+1.46%)
Apr 23, 2024 189.90 194.15 189.62 192.89 4,430,699 +3.77(+2.00%)
Apr 22, 2024 191.20 191.43 186.51 189.12 7,161,667 -0.31(-0.16%)
Apr 19, 2024 193.91 194.34 187.82 189.43 6,507,082 -4.54(-2.34%)
Apr 18, 2024 197.11 198.05 193.17 193.97 6,230,230 -5.56(-2.79%)
Apr 17, 2024 205.72 206.62 197.74 199.53 6,361,331 -9.57(-4.58%)
Apr 16, 2024 205.96 210.04 205.38 209.10 3,755,198 +3.79(+1.85%)
Apr 15, 2024 211.51 214.07 203.90 205.31 4,499,305 -2.18(-1.05%)
Apr 12, 2024 207.62 209.57 206.53 207.48 5,865,457 -5.11(-2.40%)
Apr 11, 2024 209.08 212.94 207.98 212.59 4,299,204 +3.72(+1.78%)
Apr 10, 2024 208.51 211.28 207.74 208.87 4,653,743 -1.16(-0.55%)
Apr 09, 2024 210.97 211.71 207.25 210.03 3,666,086 +1.37(+0.66%)
Apr 08, 2024 212.47 212.61 207.75 208.66 4,442,936 +1.19(+0.57%)
Apr 05, 2024 204.53 209.15 204.53 207.47 3,336,837 +4.45(+2.19%)
Apr 04, 2024 211.22 212.65 201.30 203.02 6,252,351 -3.98(-1.92%)
Apr 03, 2024 203.23 208.77 203.13 207.00 3,380,435 +1.27(+0.62%)
Apr 02, 2024 206.20 206.20 203.03 205.74 4,318,797 -2.57(-1.24%)
Apr 01, 2024 206.55 211.38 205.59 208.31 3,194,375 +2.46(+1.19%)
Mar 28, 2024 207.18 205.60 202.34 205.85 5,760,586 -1.77(-0.85%)
Mar 27, 2024 207.66 208.11 203.53 207.62 3,128,838 +1.33(+0.64%)
Mar 26, 2024 209.41 210.83 206.19 206.29 3,613,742 -1.79(-0.86%)
Mar 25, 2024 207.25 210.93 206.97 208.08 3,151,989 -1.79(-0.85%)
Mar 22, 2024 208.13 211.34 208.05 209.87 3,836,329 -0.55(-0.26%)
Mar 21, 2024 212.98 214.52 209.97 210.42 6,156,307 +5.73(+2.80%)
Mar 20, 2024 200.63 205.54 198.43 204.69 4,283,666 +3.71(+1.85%)
Mar 19, 2024 198.82 201.18 196.94 200.97 4,631,823 +0.61(+0.30%)
Mar 18, 2024 201.31 202.80 199.27 200.37 5,071,349 +2.08(+1.05%)
Mar 15, 2024 199.08 200.91 196.64 198.29 9,992,929 -2.10(-1.05%)
Mar 14, 2024 201.56 202.03 198.69 200.38 4,943,407 +0.19(+0.09%)
Mar 13, 2024 202.60 203.51 199.58 200.19 5,059,226 -4.37(-2.14%)
Mar 12, 2024 203.51 204.64 198.98 204.57 7,221,902 +3.56(+1.77%)
Mar 11, 2024 202.91 202.91 197.25 201.00 6,578,130 -4.18(-2.04%)
Mar 08, 2024 212.09 213.21 205.02 205.19 6,953,446 -7.04(-3.32%)
Mar 07, 2024 212.84 213.87 211.12 212.22 6,370,060 +0.44(+0.21%)
Mar 06, 2024 209.57 213.12 208.75 211.78 5,651,153 +4.77(+2.30%)
Mar 05, 2024 207.37 210.38 204.41 207.01 6,109,342 -2.10(-1.00%)
Mar 04, 2024 211.61 212.98 208.66 209.11 7,100,425 -0.76(-0.36%)
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.