Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

133.73 USD -0.68 (-0.51%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 21.91 22.50 21.86 22.45 42,505,061 +0.41(+1.86%)
Jul 31, 2007 22.24 22.26 21.94 22.04 31,145,750 +0.02(+0.09%)
Jul 30, 2007 21.53 22.12 21.48 22.02 30,710,091 +0.46(+2.13%)
Jul 27, 2007 21.63 21.80 21.42 21.56 28,742,704 -0.04(-0.19%)
Jul 26, 2007 21.50 21.77 21.26 21.60 43,404,677 -0.15(-0.69%)
Jul 25, 2007 21.63 21.88 21.34 21.75 33,455,621 +0.44(+2.06%)
Jul 24, 2007 21.21 21.79 21.21 21.31 26,888,448 -0.13(-0.61%)
Jul 23, 2007 21.50 21.67 21.40 21.44 13,629,577 -0.02(-0.09%)
Jul 20, 2007 21.83 21.87 21.31 21.46 22,941,825 -0.32(-1.47%)
Jul 19, 2007 21.62 21.93 21.57 21.78 19,607,781 +0.12(+0.55%)
Jul 18, 2007 21.38 21.73 21.33 21.66 31,498,403 -0.14(-0.64%)
Jul 17, 2007 20.84 22.08 20.75 21.80 71,335,531 +1.18(+5.72%)
Jul 16, 2007 20.37 20.67 20.35 20.62 18,831,621 +0.14(+0.68%)
Jul 13, 2007 20.65 20.98 20.45 20.48 44,673,768 -0.27(-1.30%)
Jul 12, 2007 20.02 20.75 19.97 20.75 34,176,979 +0.74(+3.70%)
Jul 11, 2007 19.80 20.04 19.67 20.01 24,602,436 +0.17(+0.86%)
Jul 10, 2007 20.11 20.16 19.80 19.84 25,010,297 -0.33(-1.64%)
Jul 09, 2007 20.02 20.30 19.92 20.17 18,874,742 +0.18(+0.90%)
Jul 06, 2007 20.10 20.12 19.81 19.99 13,510,701 -0.06(-0.30%)
Jul 05, 2007 20.13 20.13 19.84 20.05 15,490,713 -0.16(-0.79%)
Jul 03, 2007 20.20 20.25 20.10 20.21 7,815,853 +0.04(+0.20%)
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