Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

138.91 USD -0.44 (-0.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 17.62 17.77 17.03 17.05 12,459,700 -0.44(-2.52%)
Nov 27, 2002 16.98 17.71 16.86 17.49 28,005,800 +0.93(+5.62%)
Nov 26, 2002 16.95 17.00 16.46 16.56 25,570,200 -0.47(-2.76%)
Nov 25, 2002 16.87 17.25 16.75 17.03 35,666,100 +0.18(+1.07%)
Nov 22, 2002 16.48 17.05 16.41 16.85 33,819,500 -0.15(-0.88%)
Nov 21, 2002 16.39 17.28 16.10 17.00 50,007,600 +1.14(+7.19%)
Nov 20, 2002 15.26 16.10 15.15 15.86 38,118,200 +0.79(+5.24%)
Nov 19, 2002 15.27 15.58 14.90 15.07 27,952,600 -0.26(-1.70%)
Nov 18, 2002 16.26 16.26 15.23 15.33 28,711,100 -0.50(-3.16%)
Nov 15, 2002 15.46 15.95 15.05 15.83 32,414,700 +0.07(+0.44%)
Nov 14, 2002 14.98 15.79 14.61 15.76 56,301,400 +1.06(+7.21%)
Nov 13, 2002 14.90 15.19 14.26 14.70 61,958,500 -0.37(-2.46%)
Nov 12, 2002 14.74 15.54 14.51 15.07 28,856,200 +0.50(+3.43%)
Nov 11, 2002 15.67 15.69 14.53 14.57 27,308,900 -1.15(-7.32%)
Nov 08, 2002 15.88 16.19 15.10 15.72 33,870,200 +0.01(+0.06%)
Nov 07, 2002 16.22 16.45 15.59 15.71 32,959,600 -1.14(-6.77%)
Nov 06, 2002 15.92 16.87 15.89 16.85 37,915,900 +1.04(+6.58%)
Nov 05, 2002 15.89 16.37 15.31 15.81 43,253,300 -0.64(-3.89%)
Nov 04, 2002 16.31 17.10 16.00 16.45 45,687,500 +0.73(+4.64%)
Nov 01, 2002 14.90 15.95 14.77 15.72 38,713,800 +0.69(+4.59%)
Oct 31, 2002 15.42 15.79 14.70 15.03 40,664,500 -0.29(-1.89%)
Oct 30, 2002 14.51 15.53 14.34 15.32 38,537,900 +0.97(+6.76%)
Oct 29, 2002 14.98 15.09 13.76 14.35 36,896,000 -0.77(-5.09%)
Oct 28, 2002 15.05 15.79 14.95 15.12 51,324,860 +0.61(+4.20%)
Oct 25, 2002 13.74 14.56 13.65 14.51 26,510,000 +0.94(+6.93%)
Oct 24, 2002 14.58 14.89 13.56 13.57 46,017,408 -0.84(-5.83%)
Oct 23, 2002 12.77 14.44 12.76 14.41 47,348,800 +1.32(+10.08%)
Oct 22, 2002 13.15 13.73 12.90 13.09 33,933,500 -0.95(-6.77%)
Oct 21, 2002 13.19 14.12 13.09 14.04 27,048,000 +0.60(+4.46%)
Oct 18, 2002 12.55 13.47 12.43 13.44 30,321,000 +0.46(+3.54%)
Oct 17, 2002 12.88 13.01 12.33 12.98 33,550,332 +1.00(+8.35%)
Oct 16, 2002 11.85 12.25 11.85 11.98 28,988,100 -1.07(-8.20%)
Oct 15, 2002 12.99 13.09 11.14 13.05 34,184,000 +1.05(+8.75%)
Oct 14, 2002 11.90 12.10 11.75 12.00 20,067,100 -0.07(-0.57%)
Oct 11, 2002 11.59 12.24 11.48 12.07 34,390,040 +0.96(+8.63%)
Oct 10, 2002 10.48 11.32 10.35 11.11 30,673,700 +0.70(+6.72%)
Oct 09, 2002 10.35 11.03 10.26 10.41 44,498,248 +0.06(+0.58%)
Oct 08, 2002 11.06 11.08 10.35 10.35 45,387,700 -0.52(-4.78%)
Oct 07, 2002 11.21 11.36 10.79 10.87 26,362,400 -0.46(-4.06%)
Oct 04, 2002 11.75 11.83 11.21 11.33 30,389,402 -0.17(-1.48%)
Oct 03, 2002 12.25 12.42 11.50 11.50 31,579,000 -1.00(-8.00%)
Oct 02, 2002 12.01 12.89 11.99 12.50 34,500,500 +0.29(+2.38%)
Oct 01, 2002 11.75 12.25 11.39 12.21 33,401,700 +0.66(+5.71%)
Sep 30, 2002 11.62 12.03 11.32 11.55 33,337,576 -0.27(-2.28%)
Sep 27, 2002 11.57 12.57 11.52 11.82 38,215,300 +0.08(+0.68%)
Sep 26, 2002 12.45 12.49 11.50 11.74 37,660,900 -0.55(-4.48%)
Sep 25, 2002 12.00 12.53 11.62 12.29 39,034,164 +0.56(+4.77%)
Sep 24, 2002 10.83 11.89 10.73 11.73 45,782,700 +0.53(+4.73%)
Sep 23, 2002 11.68 11.89 11.00 11.20 36,875,200 -0.74(-6.20%)
Sep 20, 2002 12.18 12.22 11.79 11.94 35,030,700 -0.04(-0.33%)
Sep 19, 2002 12.00 12.40 11.93 11.98 34,683,800 -0.24(-1.96%)
Sep 18, 2002 12.01 12.49 12.00 12.22 30,387,600 +0.02(+0.16%)
Sep 17, 2002 13.13 13.30 12.09 12.20 46,430,700 -0.47(-3.71%)
Sep 16, 2002 12.92 13.28 12.52 12.67 28,500,600 -0.36(-2.76%)
Sep 13, 2002 12.61 13.17 12.50 13.03 31,342,100 +0.29(+2.28%)
Sep 12, 2002 13.35 13.40 12.72 12.74 24,809,300 -0.95(-6.94%)
Sep 11, 2002 13.74 14.25 13.60 13.69 22,920,500 +0.22(+1.63%)
Sep 10, 2002 12.90 13.65 12.82 13.47 28,178,100 +0.78(+6.15%)
Sep 09, 2002 12.76 12.88 12.28 12.69 23,914,400 -0.25(-1.93%)
Sep 06, 2002 12.78 13.17 12.74 12.94 28,726,400 +0.87(+7.21%)
Sep 05, 2002 12.47 12.57 12.00 12.07 30,432,900 -0.63(-4.96%)
Sep 04, 2002 13.12 13.18 12.23 12.70 40,902,900 -0.29(-2.23%)
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