Applied Materials (NQ: AMAT )

183.16 -0.10 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 181.21 183.26 180.80 183.16 5,937,864 -0.10(-0.06%)
Dec 02, 2024 175.48 184.27 174.71 183.26 9,097,981 +8.55(+4.90%)
Nov 29, 2024 176.38 178.43 174.26 174.71 5,944,417 +3.39(+1.98%)
Nov 27, 2024 173.20 173.34 168.76 171.32 4,348,734 -1.88(-1.09%)
Nov 26, 2024 175.34 175.49 170.93 173.20 6,510,556 -1.35(-0.77%)
Nov 25, 2024 176.71 177.19 171.93 174.55 8,921,141 -0.33(-0.19%)
Nov 22, 2024 175.12 176.08 173.38 174.88 4,260,585 -0.87(-0.50%)
Nov 21, 2024 171.22 177.07 171.05 175.75 8,913,600 +5.66(+3.33%)
Nov 20, 2024 168.91 170.12 166.67 170.09 6,208,270 +1.18(+0.70%)
Nov 19, 2024 167.94 169.56 167.10 168.91 8,669,172 -1.42(-0.83%)
Nov 18, 2024 167.29 171.27 166.46 170.33 8,344,371 +1.84(+1.10%)
Nov 15, 2024 167.94 173.66 166.94 168.48 16,328,808 -17.08(-9.20%)
Nov 14, 2024 186.33 187.18 184.66 185.56 11,653,975 +3.20(+1.76%)
Nov 13, 2024 183.64 185.04 182.09 182.36 8,650,771 -3.81(-2.05%)
Nov 12, 2024 188.27 189.31 184.04 186.17 5,488,306 -1.95(-1.03%)
Nov 11, 2024 191.86 192.75 186.02 188.12 5,487,244 -3.46(-1.81%)
Nov 08, 2024 191.84 193.65 190.82 191.58 4,883,792 -2.06(-1.06%)
Nov 07, 2024 190.51 193.87 190.51 193.63 5,275,728 +6.55(+3.50%)
Nov 06, 2024 188.52 188.94 184.32 187.08 6,407,040 +1.04(+0.56%)
Nov 05, 2024 182.87 186.31 182.67 186.04 4,059,124 +4.65(+2.56%)
Nov 04, 2024 182.77 183.43 180.04 181.39 3,866,066 -1.56(-0.85%)
Nov 01, 2024 181.40 185.03 180.79 182.95 6,337,308 +1.80(+0.99%)
Oct 31, 2024 184.78 184.78 178.86 181.15 7,322,980 -3.71(-2.01%)
Oct 30, 2024 186.56 187.75 184.27 184.87 5,860,371 -4.81(-2.54%)
Oct 29, 2024 184.91 191.08 184.22 189.67 6,015,731 +4.77(+2.58%)
Oct 28, 2024 186.08 187.20 183.98 184.91 4,108,173 -1.18(-0.63%)
Oct 25, 2024 186.05 188.76 185.73 186.08 4,805,937 +2.76(+1.51%)
Oct 24, 2024 186.44 187.36 182.80 183.32 6,135,652 +1.05(+0.57%)
Oct 23, 2024 181.52 183.31 179.37 182.27 6,026,484 -0.30(-0.16%)
Oct 22, 2024 184.17 184.84 182.14 182.57 6,767,899 -1.46(-0.79%)
Oct 21, 2024 185.72 186.27 183.67 184.03 4,928,700 -1.90(-1.02%)
Oct 18, 2024 185.84 186.35 184.21 185.92 5,772,123 +3.11(+1.70%)
Oct 17, 2024 189.55 190.35 182.57 182.81 9,749,942 -1.35(-0.73%)
Oct 16, 2024 192.77 192.77 183.47 184.16 10,993,720 -6.41(-3.37%)
Oct 15, 2024 213.18 215.19 189.12 190.57 16,785,258 -22.82(-10.69%)
Oct 14, 2024 206.47 213.75 206.47 213.39 5,251,207 +8.81(+4.31%)
Oct 11, 2024 201.67 206.74 201.67 204.58 2,610,260 +1.10(+0.54%)
Oct 10, 2024 200.55 203.77 199.48 203.48 3,804,934 -1.10(-0.54%)
Oct 09, 2024 200.93 205.11 200.16 204.58 4,149,657 +4.17(+2.08%)
Oct 08, 2024 199.66 202.07 198.20 200.41 3,624,445 +0.75(+0.38%)
Oct 07, 2024 198.91 201.12 197.76 199.66 3,719,479 -1.84(-0.91%)
Oct 04, 2024 204.14 204.44 199.04 201.50 4,143,752 +2.37(+1.19%)
Oct 03, 2024 197.25 202.65 197.25 199.12 3,820,832 -1.56(-0.78%)
Oct 02, 2024 197.37 204.03 196.28 200.68 5,549,286 +3.94(+2.00%)
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.