Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

141.92 USD +0.81 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.65 18.05 17.61 17.92 20,640,426 +0.00(+0.00%)
Jan 30, 2008 17.56 18.02 17.56 17.92 26,302,940 +0.24(+1.36%)
Jan 29, 2008 18.04 18.04 17.47 17.68 15,946,479 -0.27(-1.50%)
Jan 28, 2008 17.46 17.95 17.33 17.95 16,612,823 +0.53(+3.04%)
Jan 25, 2008 18.27 18.27 17.40 17.42 22,563,958 -0.54(-3.01%)
Jan 24, 2008 18.08 18.28 17.47 17.96 34,011,272 -0.14(-0.77%)
Jan 23, 2008 17.27 18.13 17.14 18.10 39,435,147 +0.11(+0.61%)
Jan 22, 2008 16.87 18.20 16.80 17.99 39,392,382 -0.03(-0.17%)
Jan 21, 2008 18.14 18.26 17.52 18.02 36,728,041 +0.00(+0.00%)
Jan 18, 2008 18.14 18.26 17.52 18.02 36,726,641 +0.49(+2.80%)
Jan 17, 2008 17.59 17.95 17.20 17.53 36,940,761 +0.11(+0.63%)
Jan 16, 2008 16.88 17.85 16.64 17.42 45,738,375 +0.47(+2.77%)
Jan 15, 2008 16.94 17.10 16.75 16.95 38,474,473 +0.11(+0.65%)
Jan 14, 2008 16.55 16.88 16.44 16.84 25,047,471 +0.44(+2.68%)
Jan 11, 2008 16.19 16.48 16.13 16.40 22,924,786 +0.00(+0.00%)
Jan 10, 2008 16.54 16.65 16.20 16.40 29,988,663 -0.24(-1.44%)
Jan 09, 2008 16.34 16.75 16.18 16.64 26,513,046 +0.31(+1.90%)
Jan 08, 2008 16.61 17.00 16.31 16.33 27,257,400 -0.40(-2.39%)
Jan 07, 2008 16.75 16.92 16.42 16.73 22,609,121 -0.04(-0.24%)
Jan 04, 2008 17.23 17.26 16.65 16.77 33,623,546 -0.33(-1.93%)
Jan 03, 2008 17.40 17.40 17.00 17.10 15,999,015 -0.31(-1.78%)
Jan 02, 2008 17.73 17.97 17.20 17.41 19,230,985 -0.35(-1.97%)
Jan 01, 2008 17.69 17.91 17.69 17.76 7,443,675 +0.00(+0.00%)
Dec 31, 2007 17.69 17.91 17.69 17.76 7,358,938 -0.11(-0.62%)
Dec 28, 2007 17.85 18.00 17.70 17.87 10,935,609 +0.11(+0.62%)
Dec 27, 2007 18.12 18.24 17.71 17.76 12,935,674 -0.43(-2.36%)
Dec 26, 2007 18.05 18.28 18.05 18.19 6,341,042 +0.04(+0.22%)
Dec 24, 2007 17.91 18.24 17.82 18.15 6,128,950 +0.21(+1.17%)
Dec 21, 2007 18.13 18.23 17.76 17.94 21,560,415 -0.03(-0.17%)
Dec 20, 2007 17.73 18.00 17.68 17.97 16,964,742 +0.38(+2.16%)
Dec 19, 2007 17.63 17.80 17.55 17.59 12,865,716 -0.12(-0.68%)
Dec 18, 2007 17.73 17.83 17.57 17.71 14,049,827 +0.14(+0.80%)
Dec 17, 2007 17.66 17.77 17.43 17.57 14,239,888 -0.20(-1.13%)
Dec 14, 2007 17.87 18.00 17.68 17.77 17,573,361 -0.30(-1.66%)
Dec 13, 2007 18.33 18.48 17.92 18.07 15,877,052 -0.31(-1.69%)
Dec 12, 2007 18.40 18.64 18.19 18.38 18,958,822 +0.27(+1.49%)
Dec 11, 2007 18.65 18.68 18.03 18.11 22,313,864 -0.53(-2.84%)
Dec 10, 2007 18.37 18.75 18.04 18.64 24,227,927 +0.35(+1.91%)
Dec 07, 2007 18.53 18.60 18.12 18.29 25,006,274 -0.37(-1.98%)
Dec 06, 2007 18.60 18.79 18.59 18.66 14,473,837 -0.07(-0.37%)
Dec 05, 2007 18.33 18.81 18.28 18.73 19,878,325 +0.64(+3.54%)
Dec 04, 2007 18.02 18.33 18.00 18.09 16,103,607 -0.11(-0.60%)
Dec 03, 2007 18.84 18.98 18.18 18.20 22,321,233 -0.63(-3.35%)
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