Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

128.59 USD -2.30 (-1.76%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 18.00 18.14 17.87 17.94 10,409,496 -0.12(-0.66%)
Dec 29, 2005 18.20 18.34 18.03 18.06 7,917,487 -0.15(-0.82%)
Dec 28, 2005 18.17 18.30 18.01 18.21 13,386,100 +0.02(+0.11%)
Dec 27, 2005 18.47 18.56 18.15 18.19 7,166,400 -0.21(-1.14%)
Dec 23, 2005 18.39 18.61 18.32 18.40 7,112,964 +0.07(+0.38%)
Dec 22, 2005 18.14 18.41 18.14 18.33 13,764,689 +0.18(+0.99%)
Dec 21, 2005 18.17 18.51 18.06 18.15 18,372,679 -0.15(-0.82%)
Dec 20, 2005 18.43 18.53 18.11 18.30 19,699,416 -0.13(-0.71%)
Dec 19, 2005 18.97 19.06 18.38 18.43 20,692,575 -0.50(-2.64%)
Dec 16, 2005 19.02 19.12 18.93 18.93 24,557,033 -0.09(-0.47%)
Dec 15, 2005 18.99 19.07 18.89 19.02 15,145,439 +0.03(+0.16%)
Dec 14, 2005 19.10 19.15 18.90 18.99 21,703,210 -0.21(-1.09%)
Dec 13, 2005 19.04 19.47 19.00 19.20 21,283,333 +0.09(+0.47%)
Dec 12, 2005 18.80 19.19 18.82 19.11 19,080,543 +0.31(+1.65%)
Dec 09, 2005 18.56 18.82 18.41 18.80 20,227,147 +0.07(+0.37%)
Dec 08, 2005 19.06 19.22 18.58 18.73 32,099,417 -0.26(-1.37%)
Dec 07, 2005 18.90 19.14 18.89 18.99 24,042,358 +0.04(+0.21%)
Dec 06, 2005 18.64 19.19 18.62 18.95 30,603,187 +0.41(+2.21%)
Dec 05, 2005 18.72 18.90 18.40 18.54 19,893,085 -0.29(-1.54%)
Dec 02, 2005 18.66 18.98 18.61 18.83 21,736,740 +0.19(+1.02%)
Dec 01, 2005 18.21 18.79 18.17 18.64 32,123,494 +0.53(+2.93%)
Nov 30, 2005 18.21 18.28 18.04 18.11 14,381,174 -0.05(-0.28%)
Nov 29, 2005 18.15 18.36 18.07 18.16 16,572,260 +0.06(+0.33%)
Nov 28, 2005 18.34 18.37 18.04 18.10 18,735,156 -0.20(-1.09%)
Nov 25, 2005 17.90 18.50 17.90 18.30 15,123,588 +0.35(+1.95%)
Nov 23, 2005 17.55 18.06 17.50 17.95 22,574,824 +0.41(+2.34%)
Nov 22, 2005 17.41 17.96 17.37 17.54 21,883,907 +0.13(+0.75%)
Nov 21, 2005 17.22 17.54 16.42 17.41 14,730,411 +0.17(+0.99%)
Nov 18, 2005 17.52 17.67 17.11 17.24 24,831,067 -0.10(-0.58%)
Nov 17, 2005 17.20 17.37 17.02 17.34 49,215,544 -0.43(-2.42%)
Nov 16, 2005 17.78 17.90 17.57 17.77 18,571,501 +0.03(+0.17%)
Nov 15, 2005 17.92 18.01 17.65 17.74 16,646,611 -0.18(-1.00%)
Nov 14, 2005 17.94 18.15 17.88 17.92 15,447,608 -0.04(-0.22%)
Nov 11, 2005 17.95 18.10 17.73 17.96 17,243,403 +0.03(+0.17%)
Nov 10, 2005 17.86 18.01 17.60 17.93 15,759,609 +0.01(+0.06%)
Nov 09, 2005 17.53 17.96 17.39 17.92 28,995,675 +0.43(+2.46%)
Nov 08, 2005 17.12 17.74 17.10 17.49 33,765,346 +0.37(+2.16%)
Nov 07, 2005 16.98 17.21 16.90 17.12 17,913,309 +0.27(+1.60%)
Nov 04, 2005 16.92 17.09 16.76 16.85 18,441,776 -0.04(-0.24%)
Nov 03, 2005 16.68 17.10 16.57 16.89 32,331,250 +0.50(+3.05%)
Nov 02, 2005 16.07 16.47 16.06 16.39 33,712,875 +0.36(+2.25%)
Nov 01, 2005 16.29 16.32 15.96 16.03 24,375,931 -0.33(-2.02%)
Oct 31, 2005 16.38 16.56 16.36 16.36 20,085,521 +0.00(+0.00%)
Oct 28, 2005 16.49 16.50 16.14 16.36 32,287,696 -0.35(-2.09%)
Oct 27, 2005 16.86 16.98 16.71 16.71 15,145,323 -0.22(-1.30%)
Oct 26, 2005 17.12 17.19 16.87 16.93 16,664,845 -0.26(-1.51%)
Oct 25, 2005 16.99 17.30 16.99 17.19 15,586,523 +0.14(+0.82%)
Oct 24, 2005 17.00 17.05 16.72 17.05 12,417,306 +0.12(+0.71%)
Oct 21, 2005 17.21 17.21 16.83 16.93 22,087,138 -0.07(-0.41%)
Oct 20, 2005 17.10 17.27 16.87 17.00 20,092,169 -0.10(-0.58%)
Oct 19, 2005 17.00 17.10 16.62 17.10 23,150,366 -0.13(-0.75%)
Oct 18, 2005 17.15 17.29 17.04 17.23 15,814,273 -0.14(-0.81%)
Oct 17, 2005 17.33 17.40 17.17 17.37 12,723,587 +0.04(+0.23%)
Oct 14, 2005 17.36 17.46 17.15 17.33 17,716,940 -0.03(-0.17%)
Oct 13, 2005 17.17 17.50 17.04 17.36 25,844,752 +0.41(+2.42%)
Oct 12, 2005 16.81 17.03 16.74 16.95 24,840,715 +0.12(+0.71%)
Oct 11, 2005 16.92 17.10 16.69 16.83 21,908,052 -0.02(-0.12%)
Oct 10, 2005 16.85 17.03 16.65 16.85 20,810,657 -0.03(-0.18%)
Oct 07, 2005 16.72 16.99 16.69 16.88 20,258,202 +0.21(+1.26%)
Oct 06, 2005 16.70 16.90 16.55 16.67 32,734,445 +0.01(+0.06%)
Oct 05, 2005 16.92 17.00 16.66 16.66 13,527,490 -0.26(-1.54%)
Oct 04, 2005 17.01 17.32 16.89 16.92 12,645,228 -0.06(-0.35%)
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