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 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%)
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