Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

103.14 USD -2.66 (-2.51%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 23.75 24.33 23.73 24.24 8,469,741 +0.50(+2.11%)
Nov 26, 2003 24.21 24.29 23.33 23.74 24,329,452 -0.28(-1.17%)
Nov 25, 2003 24.02 24.38 23.75 24.02 24,996,040 +0.23(+0.97%)
Nov 24, 2003 23.33 23.84 23.14 23.79 27,407,300 +0.83(+3.61%)
Nov 21, 2003 22.85 23.22 22.71 22.96 25,388,970 +0.11(+0.48%)
Nov 20, 2003 23.17 23.69 22.81 22.85 35,306,664 -0.58(-2.48%)
Nov 19, 2003 23.18 23.50 22.96 23.43 28,190,532 +0.40(+1.74%)
Nov 18, 2003 23.92 24.01 23.01 23.03 33,643,984 -0.71(-2.99%)
Nov 17, 2003 23.27 23.99 23.18 23.74 38,410,264 +0.26(+1.11%)
Nov 14, 2003 24.77 24.82 23.25 23.48 45,807,620 -1.26(-5.09%)
Nov 13, 2003 25.37 25.58 24.22 24.74 70,741,600 -0.70(-2.75%)
Nov 12, 2003 25.15 25.62 25.05 25.44 42,260,488 +0.54(+2.17%)
Nov 11, 2003 24.41 25.07 24.00 24.90 26,203,660 +0.49(+2.01%)
Nov 10, 2003 25.40 25.44 24.20 24.41 28,834,488 -0.84(-3.33%)
Nov 07, 2003 25.90 25.94 25.08 25.25 30,708,650 -0.36(-1.41%)
Nov 06, 2003 25.34 25.75 24.87 25.61 34,786,532 +0.66(+2.65%)
Nov 05, 2003 24.90 25.10 24.47 24.95 24,587,416 +0.05(+0.20%)
Nov 04, 2003 24.30 25.02 24.20 24.90 38,420,816 +0.39(+1.59%)
Nov 03, 2003 23.72 24.65 23.66 24.51 28,153,868 +1.18(+5.06%)
Oct 31, 2003 23.14 23.53 23.07 23.33 28,036,152 +0.14(+0.60%)
Oct 30, 2003 22.58 23.34 22.58 23.19 30,884,772 +0.61(+2.70%)
Oct 29, 2003 22.03 22.88 22.03 22.58 37,787,992 +0.03(+0.13%)
Oct 28, 2003 21.42 22.60 21.34 22.55 47,517,568 +1.83(+8.83%)
Oct 27, 2003 20.85 21.14 20.60 20.72 21,130,600 +0.07(+0.34%)
Oct 24, 2003 20.36 20.86 20.17 20.65 24,417,500 +0.00(+0.00%)
Oct 23, 2003 20.20 20.81 20.06 20.65 33,744,600 -0.68(-3.19%)
Oct 22, 2003 21.50 21.51 21.00 21.33 20,597,700 -0.54(-2.47%)
Oct 21, 2003 21.96 21.97 21.58 21.87 19,660,940 +0.27(+1.25%)
Oct 20, 2003 21.20 21.64 21.07 21.60 22,053,370 +0.48(+2.27%)
Oct 17, 2003 21.77 21.90 21.06 21.12 19,503,114 -0.74(-3.39%)
Oct 16, 2003 21.60 21.88 21.27 21.86 24,442,312 +0.26(+1.20%)
Oct 15, 2003 21.54 21.99 21.33 21.60 45,982,988 +0.70(+3.35%)
Oct 14, 2003 20.82 20.96 20.45 20.90 23,379,028 -0.10(-0.48%)
Oct 13, 2003 21.04 21.27 20.81 21.00 22,041,610 +0.25(+1.20%)
Oct 10, 2003 20.95 21.00 20.60 20.75 24,398,464 +0.20(+0.96%)
Oct 09, 2003 20.60 20.82 20.17 20.55 38,427,152 +0.42(+2.10%)
Oct 08, 2003 20.05 20.34 19.69 20.13 34,398,872 +0.25(+1.26%)
Oct 07, 2003 19.10 19.90 19.08 19.88 27,756,348 +0.57(+2.95%)
Oct 06, 2003 19.53 19.61 19.10 19.31 17,971,696 -0.15(-0.77%)
Oct 03, 2003 19.33 19.76 18.67 19.46 38,649,000 +0.91(+4.91%)
Oct 02, 2003 18.60 19.04 18.47 18.55 29,483,896 -0.01(-0.05%)
Oct 01, 2003 18.27 18.69 18.19 18.56 29,209,552 +0.43(+2.37%)
Sep 30, 2003 18.75 18.77 18.11 18.13 31,433,292 -0.79(-4.18%)
Sep 29, 2003 18.66 19.09 18.49 18.92 23,990,300 +0.50(+2.71%)
Sep 26, 2003 18.75 19.05 18.36 18.42 29,270,408 -0.25(-1.33%)
Sep 25, 2003 18.66 19.25 18.38 18.67 35,417,456 +0.19(+1.03%)
Sep 24, 2003 19.69 19.81 18.46 18.48 34,221,640 -1.21(-6.15%)
Sep 23, 2003 19.68 19.73 19.30 19.69 32,306,746 +0.02(+0.10%)
Sep 22, 2003 19.86 20.04 19.45 19.67 34,246,448 -0.81(-3.96%)
Sep 19, 2003 20.81 20.91 20.35 20.48 28,648,734 -0.31(-1.49%)
Sep 18, 2003 20.58 21.01 20.32 20.79 36,814,144 -0.33(-1.56%)
Sep 17, 2003 21.35 21.50 20.92 21.12 22,029,420 -0.26(-1.22%)
Sep 16, 2003 20.64 21.45 20.64 21.38 25,392,608 +0.80(+3.89%)
Sep 15, 2003 21.48 21.54 20.54 20.58 29,365,600 -0.39(-1.86%)
Sep 12, 2003 20.91 20.97 20.53 20.97 22,875,800 -0.14(-0.66%)
Sep 11, 2003 20.84 21.27 20.10 21.11 33,962,900 +0.41(+1.98%)
Sep 10, 2003 21.77 21.84 20.54 20.70 32,399,000 -1.37(-6.21%)
Sep 09, 2003 22.16 22.33 21.70 22.07 28,137,700 -0.15(-0.68%)
Sep 08, 2003 21.74 22.33 21.55 22.22 33,486,600 +0.88(+4.12%)
Sep 05, 2003 21.14 21.95 21.07 21.34 34,097,900 +0.12(+0.57%)
Sep 04, 2003 21.33 21.44 21.02 21.22 25,308,800 +0.26(+1.24%)
Sep 03, 2003 21.49 21.50 20.80 20.96 25,866,200 -0.33(-1.55%)
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