Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

134.14 USD -0.96 (-0.71%)
Official Closing Price Updated: 7:58 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 19.22 19.25 18.67 18.83 18,292,076 +0.11(+0.59%)
Nov 29, 2007 18.73 18.91 18.63 18.72 14,399,934 -0.06(-0.32%)
Nov 28, 2007 18.47 19.02 18.31 18.78 18,599,162 +0.61(+3.36%)
Nov 27, 2007 17.93 18.31 17.81 18.17 20,789,678 +0.35(+1.96%)
Nov 26, 2007 18.34 18.37 17.82 17.82 19,114,485 -0.51(-2.78%)
Nov 23, 2007 18.08 18.36 18.03 18.33 5,869,883 +0.33(+1.83%)
Nov 21, 2007 18.14 18.34 17.84 18.00 17,669,513 -0.20(-1.10%)
Nov 20, 2007 18.40 18.64 17.80 18.20 27,410,684 -0.10(-0.55%)
Nov 19, 2007 18.52 18.68 18.25 18.30 18,964,183 -0.25(-1.35%)
Nov 16, 2007 18.96 19.02 18.22 18.55 23,772,435 -0.32(-1.70%)
Nov 15, 2007 18.27 19.33 18.26 18.87 46,743,007 +0.06(+0.32%)
Nov 14, 2007 18.95 19.37 18.81 18.81 32,102,334 +0.20(+1.07%)
Nov 13, 2007 18.43 18.80 18.24 18.61 22,947,788 +0.30(+1.64%)
Nov 12, 2007 18.85 18.93 18.28 18.31 23,153,226 -0.40(-2.14%)
Nov 09, 2007 18.75 19.39 18.71 18.71 41,006,305 +0.80(+4.47%)
Nov 08, 2007 17.81 18.07 17.58 17.91 26,346,918 +0.00(+0.00%)
Nov 07, 2007 18.25 18.43 17.88 17.91 23,357,777 -0.48(-2.61%)
Nov 06, 2007 18.48 18.58 18.06 18.39 29,246,315 -0.11(-0.59%)
Nov 05, 2007 18.74 19.06 18.45 18.50 18,195,193 -0.37(-1.96%)
Nov 02, 2007 18.85 19.09 18.73 18.87 22,203,170 +0.09(+0.48%)
Nov 01, 2007 19.44 19.54 18.74 18.78 28,014,631 -0.64(-3.30%)
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%)
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