Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

130.89 USD -2.84 (-2.12%)
Official Closing Price Updated: 4:40 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 19.61 19.83 19.52 19.62 29,873,300 -0.01(-0.05%)
Jun 29, 2004 18.90 19.66 18.87 19.63 36,588,800 +0.78(+4.14%)
Jun 28, 2004 19.41 19.41 18.82 18.85 23,566,100 -0.42(-2.18%)
Jun 25, 2004 18.91 19.34 18.86 19.27 23,017,600 +0.40(+2.12%)
Jun 24, 2004 18.93 19.26 18.84 18.87 24,462,100 -0.10(-0.53%)
Jun 23, 2004 18.58 19.03 18.41 18.97 37,497,100 +0.42(+2.26%)
Jun 22, 2004 18.10 18.58 17.97 18.55 26,751,000 +0.52(+2.88%)
Jun 21, 2004 18.26 18.43 18.02 18.03 16,459,700 -0.11(-0.61%)
Jun 18, 2004 18.23 18.58 18.10 18.14 24,652,400 -0.21(-1.14%)
Jun 17, 2004 18.55 18.59 18.21 18.35 23,238,900 -0.33(-1.77%)
Jun 16, 2004 18.86 18.93 18.63 18.68 18,143,500 -0.25(-1.32%)
Jun 15, 2004 18.89 19.09 18.79 18.93 20,358,200 +0.26(+1.39%)
Jun 14, 2004 18.61 18.69 18.42 18.67 19,118,600 -0.25(-1.32%)
Jun 10, 2004 18.87 18.96 18.50 18.92 20,024,800 +0.24(+1.28%)
Jun 09, 2004 18.93 19.08 18.57 18.68 27,165,100 -0.43(-2.25%)
Jun 08, 2004 19.18 19.27 18.97 19.11 25,227,500 -0.31(-1.60%)
Jun 07, 2004 18.98 19.45 18.91 19.42 20,315,200 +0.66(+3.52%)
Jun 04, 2004 18.95 19.05 18.75 18.76 21,040,900 +0.18(+0.97%)
Jun 03, 2004 18.94 18.95 18.58 18.58 26,547,300 -0.47(-2.47%)
Jun 02, 2004 19.56 19.66 18.92 19.05 32,230,800 -0.63(-3.20%)
Jun 01, 2004 19.77 19.99 19.50 19.68 19,689,500 -0.29(-1.45%)
May 28, 2004 19.75 19.98 19.45 19.97 25,704,300 +0.37(+1.89%)
May 27, 2004 19.61 19.86 19.42 19.60 38,242,000 +0.15(+0.77%)
May 26, 2004 19.13 19.62 19.05 19.45 33,640,000 +0.23(+1.20%)
May 25, 2004 18.72 19.30 18.52 19.22 34,315,900 +0.50(+2.67%)
May 24, 2004 18.46 18.89 18.42 18.72 29,080,900 +0.34(+1.85%)
May 21, 2004 18.48 18.55 18.24 18.38 22,494,900 +0.09(+0.49%)
May 20, 2004 18.78 18.78 18.25 18.29 33,003,700 -0.35(-1.88%)
May 19, 2004 19.20 19.34 18.64 18.64 59,065,100 -0.21(-1.11%)
May 18, 2004 18.87 19.02 18.70 18.85 35,586,700 +0.40(+2.17%)
May 17, 2004 18.15 18.82 18.15 18.45 28,060,700 -0.09(-0.48%)
May 14, 2004 19.27 19.30 18.52 18.54 38,318,600 -0.37(-1.96%)
May 13, 2004 19.16 19.29 18.82 18.91 36,541,500 -0.44(-2.27%)
May 12, 2004 19.44 19.50 18.71 19.35 39,008,100 -0.26(-1.33%)
May 11, 2004 19.32 19.71 19.20 19.61 36,588,000 +0.52(+2.73%)
May 10, 2004 18.79 19.16 18.58 19.09 46,255,900 +0.42(+2.24%)
May 07, 2004 18.64 19.23 18.62 18.67 36,860,900 +0.04(+0.21%)
May 06, 2004 18.33 18.79 18.21 18.63 29,697,900 +0.05(+0.27%)
May 05, 2004 18.78 18.80 18.38 18.58 29,330,600 -0.07(-0.38%)
May 04, 2004 18.29 18.97 18.21 18.65 40,354,600 +0.53(+2.92%)
May 03, 2004 18.50 18.78 17.81 18.12 36,016,600 -0.15(-0.82%)
Apr 30, 2004 18.51 18.70 18.22 18.27 34,216,200 -0.16(-0.87%)
Apr 29, 2004 19.00 19.13 18.09 18.43 56,607,900 -0.51(-2.69%)
Apr 28, 2004 19.25 19.54 18.88 18.94 30,627,800 -0.33(-1.71%)
Apr 27, 2004 19.40 19.70 19.24 19.27 34,255,800 -0.17(-0.87%)
Apr 26, 2004 20.02 20.08 19.22 19.44 30,939,900 -0.54(-2.70%)
Apr 23, 2004 19.94 20.10 19.80 19.98 28,686,000 +0.25(+1.27%)
Apr 22, 2004 19.53 20.30 19.37 19.73 58,093,700 -0.50(-2.47%)
Apr 21, 2004 20.40 20.58 19.98 20.23 33,603,600 +0.01(+0.05%)
Apr 20, 2004 21.19 21.25 20.21 20.22 36,287,400 -0.95(-4.49%)
Apr 19, 2004 20.76 21.20 20.74 21.17 29,335,200 +0.37(+1.78%)
Apr 16, 2004 21.33 21.45 20.36 20.80 50,283,200 -0.67(-3.13%)
Apr 15, 2004 22.27 22.60 21.29 21.47 40,574,900 -0.93(-4.15%)
Apr 14, 2004 22.10 22.75 22.07 22.40 25,017,900 -0.10(-0.44%)
Apr 13, 2004 22.82 22.96 22.41 22.50 25,757,700 -0.34(-1.49%)
Apr 12, 2004 22.57 22.91 22.17 22.84 23,425,200 +0.32(+1.42%)
Apr 08, 2004 22.46 22.64 22.25 22.52 29,401,400 +0.36(+1.62%)
Apr 07, 2004 22.22 22.47 21.96 22.16 27,759,400 -0.17(-0.76%)
Apr 06, 2004 22.38 22.42 22.03 22.33 28,774,600 -0.33(-1.46%)
Apr 05, 2004 22.41 22.70 22.39 22.66 22,422,300 +0.11(+0.49%)
Apr 02, 2004 22.41 22.57 22.18 22.55 38,064,700 +0.83(+3.82%)
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