Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

141.31 USD -0.70 (-0.49%)
Streaming Delayed Price Updated: 10:59 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 21.42 21.57 21.26 21.33 21,614,000 -0.06(-0.28%)
Mar 30, 2004 21.39 21.45 21.04 21.39 32,102,000 -0.10(-0.47%)
Mar 29, 2004 21.71 21.87 21.32 21.49 23,836,200 +0.06(+0.28%)
Mar 26, 2004 21.58 22.00 21.40 21.43 30,279,200 -0.30(-1.38%)
Mar 25, 2004 21.00 21.84 20.81 21.73 52,832,500 +0.96(+4.62%)
Mar 24, 2004 20.29 21.07 20.24 20.77 43,148,600 +0.41(+2.01%)
Mar 23, 2004 20.34 20.67 20.06 20.36 34,594,900 +0.16(+0.79%)
Mar 22, 2004 20.15 20.32 19.79 20.20 41,132,800 -0.14(-0.69%)
Mar 19, 2004 21.05 21.12 20.25 20.34 43,518,400 -0.79(-3.74%)
Mar 18, 2004 21.31 21.54 20.94 21.13 35,269,100 -0.19(-0.89%)
Mar 17, 2004 21.23 21.47 21.13 21.32 24,845,900 +0.18(+0.85%)
Mar 16, 2004 20.94 21.19 20.76 21.14 31,877,600 +0.41(+1.98%)
Mar 15, 2004 21.17 21.21 20.70 20.73 27,525,900 -0.57(-2.68%)
Mar 12, 2004 21.16 21.40 21.05 21.30 25,140,900 +0.46(+2.21%)
Mar 11, 2004 20.85 21.30 20.80 20.84 51,429,300 -0.17(-0.81%)
Mar 10, 2004 21.08 21.43 20.68 21.01 44,597,500 +0.00(+0.00%)
Mar 09, 2004 20.70 21.15 20.55 21.01 41,808,900 +0.29(+1.40%)
Mar 08, 2004 21.55 21.76 20.67 20.72 32,750,400 -0.70(-3.27%)
Mar 05, 2004 21.03 21.61 20.98 21.42 35,291,700 -0.14(-0.65%)
Mar 04, 2004 21.26 21.61 21.24 21.56 22,231,500 +0.37(+1.75%)
Mar 03, 2004 21.61 21.77 21.07 21.19 32,396,100 -0.48(-2.22%)
Mar 02, 2004 21.74 22.23 21.66 21.67 36,447,400 -0.09(-0.41%)
Mar 01, 2004 21.30 21.80 21.09 21.76 34,004,700 +0.51(+2.40%)
Feb 27, 2004 21.81 21.94 21.18 21.25 34,910,500 -0.46(-2.12%)
Feb 26, 2004 21.68 22.03 21.45 21.71 25,824,300 -0.04(-0.18%)
Feb 25, 2004 21.39 21.80 21.28 21.75 31,544,900 +0.51(+2.40%)
Feb 24, 2004 21.01 21.48 20.90 21.24 39,230,200 +0.03(+0.14%)
Feb 23, 2004 21.87 21.88 20.95 21.21 42,433,100 -0.54(-2.48%)
Feb 20, 2004 22.25 22.29 21.53 21.75 48,563,400 -0.38(-1.72%)
Feb 19, 2004 23.67 24.00 22.10 22.13 75,644,400 -0.18(-0.81%)
Feb 18, 2004 21.95 22.40 21.68 22.31 39,722,000 +0.37(+1.69%)
Feb 17, 2004 22.10 22.18 21.66 21.94 19,922,200 +0.17(+0.78%)
Feb 13, 2004 22.25 22.32 21.62 21.77 22,840,400 -0.28(-1.27%)
Feb 12, 2004 22.38 22.66 21.96 22.05 22,598,000 -0.25(-1.12%)
Feb 11, 2004 22.15 22.46 22.12 22.30 23,529,000 +0.27(+1.23%)
Feb 10, 2004 22.04 22.27 21.84 22.03 17,824,300 -0.02(-0.09%)
Feb 09, 2004 22.50 22.67 22.01 22.05 23,330,600 -0.33(-1.47%)
Feb 06, 2004 21.41 22.48 21.39 22.38 26,907,400 +1.02(+4.78%)
Feb 05, 2004 21.59 21.67 21.23 21.36 23,496,400 -0.02(-0.09%)
Feb 04, 2004 21.26 21.67 21.14 21.38 26,965,900 -0.30(-1.38%)
Feb 03, 2004 21.25 21.75 21.11 21.68 29,361,500 +0.09(+0.42%)
Feb 02, 2004 22.09 22.13 21.51 21.59 28,843,200 -0.10(-0.46%)
Jan 30, 2004 21.60 21.85 21.30 21.69 25,164,100 +0.18(+0.84%)
Jan 29, 2004 21.65 21.76 20.79 21.51 45,052,100 +0.10(+0.47%)
Jan 28, 2004 22.33 22.39 21.20 21.41 36,658,400 -0.62(-2.81%)
Jan 27, 2004 22.50 22.71 21.86 22.03 43,492,600 -0.92(-4.01%)
Jan 26, 2004 22.50 23.01 22.41 22.95 29,993,800 +0.43(+1.91%)
Jan 23, 2004 23.56 23.68 22.35 22.52 37,355,200 -1.03(-4.37%)
Jan 22, 2004 24.00 24.44 23.50 23.55 23,263,500 -0.44(-1.83%)
Jan 21, 2004 24.27 24.27 23.60 23.99 23,830,000 -0.36(-1.48%)
Jan 20, 2004 24.54 24.60 24.15 24.35 20,752,000 -0.06(-0.25%)
Jan 16, 2004 24.33 24.44 23.81 24.41 27,855,500 +0.40(+1.67%)
Jan 15, 2004 22.92 24.23 22.92 24.01 39,949,736 +0.62(+2.65%)
Jan 14, 2004 23.96 23.97 23.30 23.39 34,308,464 -0.46(-1.93%)
Jan 13, 2004 24.75 24.75 23.55 23.85 34,155,320 -0.78(-3.17%)
Jan 12, 2004 24.28 24.68 23.99 24.63 21,922,608 +0.37(+1.53%)
Jan 09, 2004 23.99 24.72 23.87 24.26 38,299,368 -0.02(-0.08%)
Jan 08, 2004 24.17 24.39 23.51 24.28 30,397,568 +0.44(+1.85%)
Jan 07, 2004 23.86 23.98 23.42 23.84 27,500,014 -0.08(-0.33%)
Jan 06, 2004 23.64 24.07 23.27 23.92 31,630,300 +0.40(+1.70%)
Jan 05, 2004 22.58 23.60 22.50 23.52 36,719,300 +1.42(+6.43%)
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