Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

119.92 USD +5.04 (+4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 18.45 18.66 18.44 18.45 11,818,605 -0.10(-0.54%)
Dec 28, 2006 18.59 18.75 18.45 18.55 13,643,553 -0.03(-0.16%)
Dec 27, 2006 18.67 18.79 18.56 18.58 10,618,293 -0.06(-0.32%)
Dec 26, 2006 18.11 18.68 18.08 18.64 21,713,225 +0.48(+2.64%)
Dec 22, 2006 18.05 18.26 17.97 18.16 19,289,340 +0.16(+0.89%)
Dec 21, 2006 18.31 18.37 17.92 18.00 28,197,810 -0.31(-1.69%)
Dec 20, 2006 18.21 18.52 18.14 18.31 24,546,826 +0.16(+0.88%)
Dec 19, 2006 18.20 18.40 18.05 18.15 25,199,529 -0.15(-0.82%)
Dec 18, 2006 18.20 18.49 18.18 18.30 24,793,406 +0.17(+0.94%)
Dec 15, 2006 18.29 18.48 18.05 18.13 26,666,121 -0.07(-0.38%)
Dec 14, 2006 17.87 18.42 17.82 18.20 22,632,337 +0.26(+1.45%)
Dec 13, 2006 18.34 18.34 17.81 17.94 23,925,295 -0.29(-1.59%)
Dec 12, 2006 18.39 18.46 18.00 18.23 24,157,209 -0.17(-0.92%)
Dec 11, 2006 18.44 18.55 18.25 18.40 16,322,299 -0.07(-0.38%)
Dec 08, 2006 18.33 18.63 18.18 18.47 20,832,615 +0.04(+0.22%)
Dec 07, 2006 18.61 18.79 18.34 18.43 17,948,847 -0.15(-0.81%)
Dec 06, 2006 18.48 18.73 18.31 18.58 18,567,377 +0.03(+0.16%)
Dec 05, 2006 18.45 18.71 18.38 18.55 18,221,877 +0.22(+1.20%)
Dec 04, 2006 17.90 19.33 17.77 18.33 30,272,043 +0.60(+3.38%)
Dec 01, 2006 17.93 18.08 17.42 17.73 28,003,042 -0.28(-1.55%)
Nov 30, 2006 18.07 18.23 17.95 18.01 28,276,900 -0.14(-0.77%)
Nov 29, 2006 18.20 18.39 17.95 18.15 19,626,371 +0.02(+0.11%)
Nov 28, 2006 17.88 18.19 17.84 18.13 25,066,487 +0.15(+0.83%)
Nov 27, 2006 18.48 18.61 17.95 17.98 22,499,365 -0.54(-2.92%)
Nov 24, 2006 18.30 18.55 18.27 18.52 8,703,978 +0.13(+0.71%)
Nov 22, 2006 18.20 18.44 18.16 18.39 15,218,551 +0.18(+0.99%)
Nov 21, 2006 18.26 18.37 18.10 18.21 21,798,219 -0.03(-0.16%)
Nov 20, 2006 17.99 18.29 17.79 18.24 25,599,580 +0.12(+0.66%)
Nov 17, 2006 17.90 18.20 17.81 18.12 22,141,990 +0.14(+0.78%)
Nov 16, 2006 18.25 18.39 17.56 17.98 56,747,628 -0.67(-3.59%)
Nov 15, 2006 18.66 18.87 18.45 18.65 37,767,140 +0.15(+0.81%)
Nov 14, 2006 18.10 18.60 17.92 18.50 32,424,820 +0.40(+2.21%)
Nov 13, 2006 17.61 18.19 17.58 18.10 23,667,420 +0.48(+2.72%)
Nov 10, 2006 17.54 17.67 17.33 17.62 19,203,345 +0.20(+1.15%)
Nov 09, 2006 17.93 17.99 17.41 17.42 25,449,703 -0.43(-2.41%)
Nov 08, 2006 17.71 17.93 17.50 17.85 25,340,474 +0.05(+0.28%)
Nov 07, 2006 17.41 17.94 17.37 17.80 29,822,845 +0.51(+2.95%)
Nov 06, 2006 17.11 17.40 17.04 17.29 18,049,640 +0.21(+1.23%)
Nov 03, 2006 17.10 17.17 16.88 17.08 23,524,428 -0.02(-0.12%)
Nov 02, 2006 17.22 17.29 16.96 17.10 27,502,756 -0.15(-0.87%)
Nov 01, 2006 17.51 17.55 17.14 17.25 23,282,760 -0.14(-0.81%)
Oct 31, 2006 17.45 17.63 17.21 17.39 23,859,784 +0.04(+0.23%)
Oct 30, 2006 17.25 17.54 17.13 17.35 23,132,666 +0.09(+0.52%)
Oct 27, 2006 17.64 17.65 17.06 17.26 27,789,999 -0.42(-2.38%)
Oct 26, 2006 17.26 17.71 17.24 17.68 22,457,554 +0.46(+2.67%)
Oct 25, 2006 17.09 17.40 16.84 17.22 35,773,428 +0.18(+1.06%)
Oct 24, 2006 17.46 17.57 17.01 17.04 28,358,423 -0.37(-2.13%)
Oct 23, 2006 17.18 17.57 17.15 17.41 24,090,838 +0.16(+0.93%)
Oct 20, 2006 17.43 17.45 16.99 17.25 26,286,464 -0.10(-0.58%)
Oct 19, 2006 17.69 17.84 17.31 17.35 44,332,105 -0.47(-2.64%)
Oct 18, 2006 18.40 18.45 17.74 17.82 42,294,615 -0.86(-4.60%)
Oct 17, 2006 18.75 18.85 18.48 18.68 22,856,349 -0.30(-1.58%)
Oct 16, 2006 19.00 19.10 18.85 18.98 17,785,579 -0.04(-0.21%)
Oct 13, 2006 18.65 19.06 18.60 19.02 30,518,174 +0.32(+1.71%)
Oct 12, 2006 18.53 18.76 18.20 18.70 33,473,153 +0.08(+0.43%)
Oct 11, 2006 18.53 18.98 18.50 18.62 29,933,214 +0.04(+0.22%)
Oct 10, 2006 18.37 18.69 18.37 18.58 25,514,179 +0.11(+0.60%)
Oct 09, 2006 18.25 18.62 18.22 18.47 30,032,630 +0.17(+0.93%)
Oct 06, 2006 17.95 18.50 17.90 18.30 42,892,843 +0.22(+1.22%)
Oct 05, 2006 18.05 18.23 17.97 18.08 24,949,341 -0.01(-0.06%)
Oct 04, 2006 17.65 18.20 17.62 18.09 31,814,461 +0.41(+2.32%)
Oct 03, 2006 17.52 17.83 17.32 17.68 26,400,085 +0.07(+0.40%)
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