Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

133.73 USD -0.68 (-0.51%)
Official Closing Price Updated: 7:12 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 14.87 14.99 14.62 14.92 25,016,564 +0.01(+0.07%)
Jun 27, 2013 15.13 15.14 14.88 14.91 9,374,777 -0.05(-0.37%)
Jun 26, 2013 15.37 15.42 14.92 14.96 18,520,391 -0.30(-2.00%)
Jun 25, 2013 15.10 15.32 15.02 15.27 0 +0.29(+1.94%)
Jun 24, 2013 14.96 15.06 14.81 14.98 14,138,748 -0.09(-0.63%)
Jun 21, 2013 15.07 15.19 14.79 15.07 22,346,552 +0.00(+0.03%)
Jun 20, 2013 15.51 15.53 15.02 15.07 18,635,442 -0.63(-4.01%)
Jun 19, 2013 15.97 16.05 15.66 15.70 0 -0.27(-1.69%)
Jun 18, 2013 15.77 16.09 15.77 15.97 13,865,373 +0.19(+1.20%)
Jun 17, 2013 15.56 15.89 15.56 15.78 0 +0.37(+2.40%)
Jun 14, 2013 15.62 15.74 15.38 15.41 0 -0.19(-1.22%)
Jun 13, 2013 15.29 15.61 15.23 15.60 11,424,337 +0.35(+2.30%)
Jun 12, 2013 15.61 15.81 15.16 15.25 24,026,405 +0.06(+0.39%)
Jun 11, 2013 15.34 15.44 15.17 15.19 8,689,357 -0.27(-1.75%)
Jun 10, 2013 15.50 15.60 15.37 15.46 9,489,583 -0.03(-0.19%)
Jun 07, 2013 15.03 15.52 15.01 15.49 0 +0.54(+3.61%)
Jun 06, 2013 15.20 15.24 14.88 14.95 16,828,621 -0.20(-1.29%)
Jun 05, 2013 15.52 15.54 15.12 15.14 0 -0.39(-2.54%)
Jun 04, 2013 15.45 15.64 15.40 15.54 19,216,628 +0.11(+0.71%)
Jun 03, 2013 15.21 15.50 15.20 15.43 21,290,333 +0.23(+1.51%)
May 31, 2013 15.17 15.39 15.16 15.20 22,090,853 -0.05(-0.33%)
May 30, 2013 14.85 15.43 14.84 15.25 19,744,829 +0.45(+3.04%)
May 29, 2013 14.78 14.94 14.72 14.80 12,546,029 -0.07(-0.47%)
May 28, 2013 14.66 14.91 14.62 14.87 12,792,794 +0.37(+2.55%)
May 24, 2013 14.50 14.60 14.46 14.50 0 -0.10(-0.68%)
May 23, 2013 14.43 14.63 14.34 14.60 15,548,738 +0.06(+0.41%)
May 22, 2013 14.66 14.90 14.45 14.54 0 -0.13(-0.89%)
May 21, 2013 14.83 14.91 14.66 14.67 0 -0.24(-1.61%)
May 20, 2013 14.90 15.03 14.84 14.91 0 -0.05(-0.33%)
May 17, 2013 14.56 14.96 14.44 14.96 0 +0.30(+2.05%)
May 16, 2013 14.84 14.93 14.32 14.66 22,150,078 -0.14(-0.95%)
May 15, 2013 14.77 15.00 14.69 14.80 0 +0.11(+0.75%)
May 13, 2013 14.92 14.95 14.68 14.69 0 -0.28(-1.87%)
May 10, 2013 14.85 14.98 14.85 14.97 0 +0.05(+0.34%)
May 09, 2013 14.86 15.00 14.82 14.92 9,214,060 +0.07(+0.47%)
May 08, 2013 14.70 14.98 14.56 14.85 0 +0.13(+0.88%)
May 07, 2013 14.84 14.85 14.70 14.72 0 -0.09(-0.61%)
May 06, 2013 14.84 14.92 14.71 14.81 0 -0.02(-0.13%)
May 03, 2013 14.89 14.98 14.79 14.83 0 +0.04(+0.27%)
May 02, 2013 14.47 14.80 14.41 14.79 0 +0.32(+2.21%)
May 01, 2013 14.50 14.74 14.44 14.47 0 -0.04(-0.28%)
Apr 30, 2013 14.37 14.51 14.29 14.51 10,094,880 +0.11(+0.76%)
Apr 29, 2013 14.15 14.44 14.07 14.40 16,446,727 +0.26(+1.84%)
Apr 26, 2013 13.91 14.19 14.09 14.14 17,233,869 -0.01(-0.07%)
Apr 25, 2013 13.74 14.20 13.67 14.15 20,829,028 +0.52(+3.82%)
Apr 24, 2013 13.41 13.66 13.39 13.63 10,009,959 +0.20(+1.49%)
Apr 23, 2013 13.18 13.49 13.14 13.43 10,313,711 +0.35(+2.68%)
Apr 22, 2013 12.94 13.15 12.85 13.08 11,135,353 +0.15(+1.16%)
Apr 19, 2013 12.83 13.02 12.65 12.93 12,634,780 +0.01(+0.08%)
Apr 18, 2013 13.17 13.23 12.89 12.92 13,911,385 -0.12(-0.96%)
Apr 17, 2013 13.27 13.43 13.00 13.04 16,516,338 -0.42(-3.08%)
Apr 16, 2013 13.37 13.50 13.34 13.46 10,697,070 +0.15(+1.13%)
Apr 15, 2013 13.49 13.65 13.23 13.31 16,472,331 -0.32(-2.35%)
Apr 12, 2013 13.77 13.79 13.51 13.63 6,933,235 -0.16(-1.20%)
Apr 11, 2013 13.73 13.97 13.70 13.79 11,024,653 -0.02(-0.11%)
Apr 10, 2013 13.30 13.83 13.27 13.81 15,002,292 +0.51(+3.83%)
Apr 09, 2013 13.34 13.48 13.20 13.30 13,917,202 -0.08(-0.60%)
Apr 08, 2013 13.17 13.42 12.96 13.38 15,210,422 +0.18(+1.36%)
Apr 05, 2013 13.02 13.21 12.91 13.20 10,348,974 -0.02(-0.15%)
Apr 04, 2013 13.10 13.24 13.03 13.22 7,399,754 +0.07(+0.53%)
Apr 03, 2013 13.24 13.24 13.02 13.15 14,398,876 -0.09(-0.69%)
Apr 02, 2013 13.46 13.46 13.19 13.24 8,535,540 -0.12(-0.89%)
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.
 
bottom clear