Applied Materials (NQ: AMAT )

209.48 +3.80 (+1.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2024	206.34	210.42	205.75	209.48	3,748,364	+3.80(+1.85%)
Apr 15, 2024	211.90	214.46	204.27	205.68	4,491,117	-2.18(-1.05%)
Apr 12, 2024	208.00	209.95	206.91	207.86	5,854,783	-5.12(-2.40%)
Apr 11, 2024	209.46	213.33	208.36	212.98	4,291,380	+3.73(+1.78%)
Apr 10, 2024	208.89	211.66	208.12	209.25	4,645,274	-1.16(-0.55%)
Apr 09, 2024	211.35	212.10	207.63	210.41	3,659,415	+1.37(+0.66%)
Apr 08, 2024	212.86	213.00	208.13	209.04	4,434,851	+1.19(+0.57%)
Apr 05, 2024	204.90	209.53	204.90	207.85	3,330,765	+4.46(+2.19%)
Apr 04, 2024	211.61	213.04	201.67	203.39	6,240,973	-3.99(-1.92%)
Apr 03, 2024	203.60	209.15	203.50	207.38	3,374,283	+1.27(+0.62%)
Apr 02, 2024	206.58	206.58	203.40	206.11	4,310,938	-2.58(-1.24%)
Apr 01, 2024	206.93	211.77	205.96	208.69	3,188,562	+2.46(+1.19%)
Mar 28, 2024	207.56	205.97	202.71	206.23	5,750,103	-1.77(-0.85%)
Mar 27, 2024	208.04	208.49	203.90	208.00	3,123,144	+1.33(+0.64%)
Mar 26, 2024	209.79	211.21	206.57	206.67	3,607,166	-1.79(-0.86%)
Mar 25, 2024	207.63	211.31	207.35	208.46	3,146,253	-1.79(-0.85%)
Mar 22, 2024	208.51	211.72	208.43	210.25	3,829,348	-0.55(-0.26%)
Mar 21, 2024	213.37	214.91	210.36	210.80	6,145,104	+5.74(+2.80%)
Mar 20, 2024	201.00	205.92	198.80	205.06	4,275,871	+3.72(+1.85%)
Mar 19, 2024	199.18	201.55	197.30	201.34	4,623,394	+0.61(+0.30%)
Mar 18, 2024	201.68	203.17	199.63	200.73	5,062,120	+2.08(+1.05%)
Mar 15, 2024	199.44	201.28	197.00	198.65	9,974,743	-2.10(-1.05%)
Mar 14, 2024	201.93	202.40	199.05	200.75	4,934,411	+0.19(+0.09%)
Mar 13, 2024	202.97	203.88	199.94	200.56	5,050,019	-4.38(-2.14%)
Mar 12, 2024	203.88	205.01	199.34	204.94	7,208,759	+3.57(+1.77%)
Mar 11, 2024	203.28	203.28	197.61	201.37	6,566,159	-4.19(-2.04%)
Mar 08, 2024	212.48	213.59	205.39	205.56	6,940,792	-7.05(-3.32%)
Mar 07, 2024	213.23	214.25	211.51	212.61	6,358,468	+0.44(+0.21%)
Mar 06, 2024	209.95	213.51	209.13	212.17	5,640,869	+4.78(+2.30%)
Mar 05, 2024	207.75	210.76	204.78	207.39	6,098,224	-2.10(-1.00%)
Mar 04, 2024	212.00	213.37	209.03	209.49	7,087,504	-0.76(-0.36%)
Mar 01, 2024	203.77	211.38	203.56	210.25	7,647,354	+8.63(+4.28%)
Feb 29, 2024	199.91	202.00	197.26	201.62	9,447,022	+4.08(+2.07%)
Feb 28, 2024	198.49	199.18	196.49	197.54	6,205,144	-5.32(-2.62%)
Feb 27, 2024	203.73	204.44	201.22	202.86	5,446,042	-0.69(-0.34%)
Feb 26, 2024	199.80	203.99	199.13	203.55	6,464,737	+6.39(+3.24%)
Feb 23, 2024	199.32	201.34	196.61	197.16	5,108,096	-2.57(-1.29%)
Feb 22, 2024	198.28	201.55	196.67	199.73	10,221,462	+9.40(+4.94%)
Feb 21, 2024	187.92	190.37	185.89	190.33	6,977,839	+1.51(+0.80%)
Feb 20, 2024	195.26	195.53	185.81	188.82	11,232,237	-10.41(-5.23%)
Feb 16, 2024	201.68	206.42	196.97	199.23	15,584,246	+11.89(+6.35%)
Feb 15, 2024	188.68	189.15	186.06	187.34	8,712,807	+1.47(+0.79%)
Feb 14, 2024	182.33	186.66	182.33	185.88	8,445,915	+5.87(+3.26%)
Feb 13, 2024	178.30	181.88	176.64	180.00	9,706,690	-5.22(-2.82%)
Feb 12, 2024	184.96	187.89	184.33	185.23	7,089,947	-0.30(-0.16%)
Feb 09, 2024	178.74	185.84	178.31	185.53	9,556,059	+11.93(+6.87%)
Feb 08, 2024	169.70	174.70	169.09	173.60	7,551,910	+2.99(+1.75%)
Feb 07, 2024	170.20	172.62	168.55	170.61	5,110,549	+2.20(+1.30%)
Feb 06, 2024	170.70	172.42	167.22	168.41	4,557,789	-2.39(-1.40%)
Feb 05, 2024	168.31	171.99	168.00	170.80	5,757,884	+2.91(+1.73%)
Feb 02, 2024	165.64	168.89	165.18	167.90	4,749,064	+1.21(+0.72%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Applied Materials (NQ: AMAT )

Historical Prices