Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

130.89 USD -2.84 (-2.12%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 19.14 19.65 19.02 19.42 24,299,881 +0.25(+1.30%)
Oct 30, 2007 18.90 19.29 18.90 19.17 14,251,016 +0.20(+1.05%)
Oct 29, 2007 18.95 19.90 18.76 18.97 21,563,133 +0.11(+0.58%)
Oct 26, 2007 19.28 19.74 18.50 18.86 42,511,579 -0.50(-2.58%)
Oct 25, 2007 19.83 19.91 18.97 19.36 33,433,646 -0.76(-3.78%)
Oct 24, 2007 20.42 20.64 19.72 20.12 22,215,615 -0.40(-1.95%)
Oct 23, 2007 20.50 20.60 20.21 20.52 12,914,870 +0.06(+0.29%)
Oct 22, 2007 20.10 20.59 20.01 20.46 13,254,000 +0.36(+1.79%)
Oct 19, 2007 20.84 20.87 20.06 20.10 21,009,634 -0.77(-3.69%)
Oct 18, 2007 21.33 21.40 20.77 20.87 24,339,375 -0.75(-3.47%)
Oct 17, 2007 21.25 21.77 21.22 21.62 33,667,333 +0.77(+3.69%)
Oct 16, 2007 20.72 21.06 20.66 20.85 16,227,960 +0.07(+0.34%)
Oct 15, 2007 20.94 21.13 20.60 20.78 14,438,133 -0.26(-1.24%)
Oct 12, 2007 20.36 21.07 20.35 21.04 23,565,059 +0.92(+4.57%)
Oct 11, 2007 20.53 20.65 19.88 20.12 25,901,456 -0.07(-0.35%)
Oct 10, 2007 20.50 20.64 20.11 20.19 30,353,974 -0.47(-2.27%)
Oct 09, 2007 20.91 20.95 20.37 20.66 18,660,533 -0.25(-1.20%)
Oct 08, 2007 20.96 21.07 20.76 20.91 12,180,176 -0.22(-1.04%)
Oct 05, 2007 20.76 21.35 20.62 21.13 19,987,084 +0.48(+2.32%)
Oct 04, 2007 20.87 20.92 20.40 20.65 15,405,295 -0.16(-0.77%)
Oct 03, 2007 21.40 21.44 20.53 20.81 21,947,843 -0.81(-3.76%)
Oct 02, 2007 21.28 21.75 21.22 21.62 19,281,396 +0.29(+1.37%)
Oct 01, 2007 20.85 21.44 20.70 21.33 16,498,630 +0.63(+3.04%)
Sep 28, 2007 20.70 21.05 20.65 20.70 22,026,300 +0.00(+0.00%)
Sep 27, 2007 20.86 20.94 20.57 20.70 18,638,778 +0.02(+0.10%)
Sep 26, 2007 21.09 21.30 20.53 20.68 14,844,954 -0.33(-1.57%)
Sep 25, 2007 20.90 21.20 20.78 21.01 12,461,290 -0.03(-0.14%)
Sep 24, 2007 21.25 21.40 20.83 21.04 17,543,566 -0.26(-1.22%)
Sep 21, 2007 21.20 21.53 21.02 21.30 15,734,228 +0.28(+1.33%)
Sep 20, 2007 20.78 21.25 20.75 21.02 19,891,447 -0.08(-0.38%)
Sep 19, 2007 21.21 21.43 20.97 21.10 18,052,611 +0.01(+0.05%)
Sep 18, 2007 20.50 21.13 20.42 21.09 16,203,619 +0.78(+3.84%)
Sep 17, 2007 20.24 20.44 20.04 20.31 11,467,390 -0.02(-0.10%)
Sep 14, 2007 20.30 20.56 20.29 20.33 15,620,434 -0.23(-1.12%)
Sep 13, 2007 20.88 20.88 20.49 20.56 15,644,529 +0.01(+0.05%)
Sep 12, 2007 20.98 21.07 20.49 20.55 19,521,506 -0.47(-2.24%)
Sep 11, 2007 20.95 21.23 20.86 21.02 13,139,685 +0.11(+0.53%)
Sep 10, 2007 21.07 21.17 20.62 20.91 18,703,483 +0.12(+0.58%)
Sep 07, 2007 21.10 21.20 20.50 20.79 21,226,215 -0.54(-2.53%)
Sep 06, 2007 21.40 21.47 21.13 21.33 13,310,590 +0.03(+0.14%)
Sep 05, 2007 21.60 21.74 21.14 21.30 14,810,612 -0.48(-2.20%)
Sep 04, 2007 21.49 21.99 21.40 21.78 20,063,194 +0.42(+1.97%)
Aug 31, 2007 21.25 21.55 21.10 21.36 21,728,229 +0.41(+1.96%)
Aug 30, 2007 20.67 21.39 20.53 20.95 20,518,054 +0.24(+1.16%)
Aug 29, 2007 20.24 20.74 20.24 20.71 14,364,080 +0.57(+2.83%)
Aug 28, 2007 20.55 20.59 20.13 20.14 15,335,275 -0.45(-2.19%)
Aug 27, 2007 20.86 20.88 20.57 20.59 12,060,360 -0.27(-1.29%)
Aug 24, 2007 20.77 20.87 20.55 20.86 12,669,808 +0.16(+0.77%)
Aug 23, 2007 20.62 20.76 20.41 20.70 16,186,591 +0.13(+0.63%)
Aug 22, 2007 21.05 21.05 20.55 20.57 21,556,665 -0.27(-1.30%)
Aug 21, 2007 20.82 21.11 20.68 20.84 17,829,032 -0.10(-0.48%)
Aug 20, 2007 20.72 21.17 20.59 20.94 17,965,274 +0.14(+0.67%)
Aug 17, 2007 20.61 21.46 20.41 20.80 29,442,247 +0.47(+2.31%)
Aug 16, 2007 20.27 20.61 19.90 20.33 34,275,471 -0.03(-0.15%)
Aug 15, 2007 20.57 20.83 20.30 20.36 38,084,490 -0.88(-4.14%)
Aug 14, 2007 21.89 21.96 21.22 21.24 28,112,937 -0.50(-2.30%)
Aug 13, 2007 21.96 22.10 21.69 21.74 21,364,486 -0.11(-0.50%)
Aug 10, 2007 22.01 22.39 21.68 21.85 34,539,382 -0.54(-2.41%)
Aug 09, 2007 22.76 23.00 22.13 22.39 39,164,924 -0.57(-2.48%)
Aug 08, 2007 22.77 23.00 22.38 22.96 32,269,235 +0.35(+1.55%)
Aug 07, 2007 22.76 22.90 22.16 22.61 39,393,642 -0.24(-1.05%)
Aug 06, 2007 22.28 22.96 22.06 22.85 39,201,404 +0.64(+2.88%)
Aug 03, 2007 22.41 22.85 22.19 22.21 41,811,220 -0.11(-0.49%)
Aug 02, 2007 22.54 22.55 22.10 22.32 38,169,496 -0.13(-0.58%)
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.
 
bottom clear