Stock APPLIED MATERIALS INC
| Price421.660 USD | Change+5.660 (+1.36%) | High426.520 USD | Low409.890 USD | Last updateOct 29, 2026 20:00:00.526 UTC Universal Time Coordinated (UTC)
Please be aware that the time given hereinafter is stated in the Universal Time Coordinated (UTC) format as required by mandatory law. The respective Central European Time (CET) used in Austria, Germany and other central european countries may be obtained by adding one hour, the respective central european summer time (CEST) by adding two hours. |
Quote
421.660
Last update
Oct 29, 2026 20:00:00.526
Bid
395.020
Ask
396.520
Change(1D)
+5.660 (+1.36%)
Previous close
416.000
Open
411.845
High
426.520
Low
409.890
Volume (pieces)
6,701,591
Currency
USD
ISIN
US0382221051
WKN
038222105
Type
Stock
Stock exchange
NMS
Country
USA
Change(1D)
+1.36%
1 week
+12.27%
1 month
-17.65%
1 year
+78.86%
3 years
+221.14%
5 years
+208.57%
Current year
+64.08%
High 52 weeks
739.670
Low 52 weeks
203.400
Vola 1 week
24.71%
Vola 1 Month
52.62%
Vola 3 Months
51.17%
Vola 6 Months
70.33%
Vola 1 Year
61.02%
Vola 3 Years
50.21%
| Exchange | Date | Time | Price | Trading volume | Nr. of trades | Actions |
|---|---|---|---|---|---|---|
| CHI-X | Oct 29, 2026 | 17:30 | 396.600 EUR | - | 1 | Trade |
| CHI-X | Oct 29, 2026 | 17:30 | 444.750 EUR | - | 1 | Trade |
| Cboe Europe Equities | Oct 30, 2026 | 10:46 | 360.600 EUR | 3,245.40 | 1 | Trade |
| Cboe Europe Equities | Oct 29, 2026 | 17:30 | 444.750 EUR | - | 1 | Trade |
| Cboe Europe Equities (NL) | Oct 30, 2026 | 13:01 | 355.600 EUR | 8,238.20 | 3 | Trade |
| Cboe Europe Equities (NL) | Oct 29, 2026 | 17:30 | 362.950 EUR | - | 1 | Trade |
| EuroTLX | Oct 29, 2026 | 17:45 | 381.050 EUR | - | 1 | Trade |
| London Stock Exchange European Trade Reporting | Oct 30, 2026 | 09:00 | 404.500 USD | - | 1 | Trade |
| Nasdaq | Oct 29, 2026 | 21:00 | 421.660 USD | 2,817,054,522.05 | 169859 | Trade |
| Nasdaq Basic | Oct 29, 2026 | 21:00 | 421.660 USD | 2,453,156,038.03 | 107086 | Trade |