Skip to main content

Applied Materials (NQ: AMAT )

201.62 +4.08 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 165.18 167.46 164.55 166.69 4,084,105 +2.67(+1.63%)
Jan 31, 2024 163.72 166.33 160.69 164.02 6,058,967 -1.94(-1.17%)
Jan 30, 2024 167.05 168.88 165.54 165.96 5,262,065 -2.24(-1.33%)
Jan 29, 2024 166.03 168.22 165.80 168.19 5,378,360 +1.58(+0.95%)
Jan 26, 2024 168.78 169.28 166.34 166.62 6,665,009 -5.72(-3.32%)
Jan 25, 2024 176.87 178.09 172.14 172.34 7,241,791 -1.51(-0.87%)
Jan 24, 2024 171.10 175.66 170.38 173.84 9,733,592 +7.08(+4.24%)
Jan 23, 2024 167.48 167.72 164.43 166.77 5,067,975 -1.25(-0.74%)
Jan 22, 2024 167.90 171.61 167.36 168.01 7,193,309 +0.36(+0.21%)
Jan 19, 2024 162.29 168.00 162.03 167.66 9,228,330 +7.59(+4.74%)
Jan 18, 2024 158.39 160.46 156.51 160.07 8,141,830 +6.96(+4.54%)
Jan 17, 2024 152.85 153.49 149.95 153.11 6,641,353 -0.39(-0.25%)
Jan 16, 2024 151.04 153.98 149.59 153.50 6,537,642 +2.51(+1.66%)
Jan 12, 2024 151.94 152.14 150.12 150.99 4,091,122 -0.70(-0.46%)
Jan 11, 2024 150.00 152.18 148.23 151.69 6,004,637 +2.14(+1.43%)
Jan 10, 2024 151.51 151.64 147.99 149.56 5,038,696 -1.22(-0.81%)
Jan 09, 2024 149.62 151.43 148.68 150.77 5,616,228 -0.53(-0.35%)
Jan 08, 2024 149.58 152.53 149.47 151.30 6,525,882 +2.56(+1.72%)
Jan 05, 2024 149.83 151.26 147.80 148.75 5,409,207 -0.31(-0.21%)
Jan 04, 2024 149.55 151.74 148.50 149.06 6,204,869 -2.14(-1.41%)
Jan 03, 2024 151.45 152.91 150.47 151.19 6,109,443 -2.92(-1.89%)
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.