Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

147.38 USD +1.55 (+1.06%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 16.98 16.99 16.75 16.90 17,903,957 -0.05(-0.29%)
Aug 30, 2006 16.78 17.00 16.60 16.95 20,288,206 +0.26(+1.56%)
Aug 29, 2006 16.39 16.71 16.36 16.69 27,205,863 +0.36(+2.20%)
Aug 28, 2006 16.16 16.44 16.10 16.33 17,835,064 +0.20(+1.24%)
Aug 25, 2006 16.11 16.44 16.09 16.13 22,414,748 +0.03(+0.19%)
Aug 24, 2006 15.85 16.14 15.75 16.10 41,174,201 +0.19(+1.19%)
Aug 23, 2006 15.68 15.94 15.65 15.91 34,718,759 +0.32(+2.05%)
Aug 22, 2006 15.57 15.81 15.52 15.59 19,214,827 -0.02(-0.13%)
Aug 21, 2006 15.69 15.70 15.51 15.61 13,820,498 -0.16(-1.01%)
Aug 18, 2006 15.85 15.86 15.56 15.77 15,215,358 -0.04(-0.25%)
Aug 17, 2006 15.76 16.12 15.70 15.81 29,868,908 +0.10(+0.64%)
Aug 16, 2006 15.57 15.88 15.33 15.71 41,029,040 +0.02(+0.13%)
Aug 15, 2006 15.74 15.82 15.55 15.69 31,747,698 +0.29(+1.88%)
Aug 14, 2006 15.35 15.71 15.31 15.40 19,599,777 +0.23(+1.52%)
Aug 11, 2006 15.37 15.47 15.12 15.17 14,583,260 -0.26(-1.69%)
Aug 10, 2006 15.15 15.49 15.06 15.43 14,189,469 +0.31(+2.05%)
Aug 09, 2006 15.45 15.59 15.07 15.12 18,960,171 -0.13(-0.85%)
Aug 08, 2006 15.55 15.55 15.09 15.25 15,797,276 -0.15(-0.97%)
Aug 07, 2006 15.40 15.62 15.27 15.40 13,716,064 -0.10(-0.65%)
Aug 04, 2006 15.90 16.04 15.37 15.50 19,616,565 -0.21(-1.34%)
Aug 03, 2006 15.47 15.86 15.40 15.71 17,672,635 +0.12(+0.77%)
Aug 02, 2006 15.51 15.75 15.38 15.59 15,974,351 +0.12(+0.78%)
Aug 01, 2006 15.61 15.61 15.38 15.47 20,148,805 -0.29(-1.84%)
Jul 31, 2006 15.55 15.91 15.52 15.76 18,465,835 +0.17(+1.09%)
Jul 28, 2006 15.21 15.73 15.20 15.59 27,258,179 +0.49(+3.25%)
Jul 27, 2006 15.19 15.47 14.97 15.10 29,654,834 +0.05(+0.33%)
Jul 26, 2006 14.88 15.63 14.87 15.05 23,636,307 -0.04(-0.27%)
Jul 25, 2006 15.07 15.23 14.94 15.09 20,917,057 -0.04(-0.26%)
Jul 24, 2006 14.76 15.27 14.85 15.13 23,617,398 +0.37(+2.51%)
Jul 21, 2006 14.80 14.95 14.39 14.76 43,253,404 -0.15(-1.01%)
Jul 20, 2006 15.73 15.76 14.90 14.91 42,270,038 -0.94(-5.93%)
Jul 19, 2006 15.52 15.99 15.50 15.85 29,263,464 +0.36(+2.32%)
Jul 18, 2006 15.49 15.63 15.21 15.49 28,277,595 +0.03(+0.19%)
Jul 17, 2006 15.46 15.57 15.34 15.46 18,045,507 +0.04(+0.26%)
Jul 14, 2006 15.51 15.65 15.37 15.42 21,983,059 -0.04(-0.26%)
Jul 13, 2006 15.48 15.95 15.40 15.46 29,318,222 -0.22(-1.40%)
Jul 12, 2006 16.11 16.16 15.65 15.68 25,182,671 -0.46(-2.85%)
Jul 11, 2006 15.58 16.15 15.51 16.14 40,230,172 +0.35(+2.22%)
Jul 10, 2006 16.12 16.20 15.67 15.79 18,229,601 -0.29(-1.80%)
Jul 07, 2006 16.25 16.30 15.97 16.08 30,564,586 -0.30(-1.83%)
Jul 06, 2006 16.25 16.53 16.19 16.38 15,821,717 +0.17(+1.05%)
Jul 05, 2006 16.35 16.52 16.12 16.21 15,016,821 -0.32(-1.94%)
Jul 03, 2006 16.36 16.54 16.35 16.53 6,942,065 +0.25(+1.54%)
Jun 30, 2006 16.64 16.68 16.28 16.28 21,553,065 -0.27(-1.63%)
Jun 29, 2006 16.08 16.57 16.00 16.55 31,733,700 +0.48(+2.99%)
Jun 28, 2006 16.00 16.07 15.75 16.07 20,951,444 +0.13(+0.82%)
Jun 27, 2006 16.23 16.31 15.91 15.94 20,605,622 -0.28(-1.73%)
Jun 26, 2006 16.17 16.33 16.09 16.22 13,579,600 +0.09(+0.56%)
Jun 23, 2006 16.45 16.45 16.02 16.13 29,191,899 -0.42(-2.54%)
Jun 22, 2006 16.65 16.73 16.44 16.55 17,448,986 -0.20(-1.19%)
Jun 21, 2006 16.46 16.88 16.45 16.75 20,142,394 +0.30(+1.82%)
Jun 20, 2006 16.44 16.72 16.37 16.45 24,752,607 +0.14(+0.86%)
Jun 19, 2006 16.41 16.51 16.24 16.31 18,936,574 +0.01(+0.06%)
Jun 16, 2006 16.75 16.84 16.28 16.30 30,709,661 -0.53(-3.15%)
Jun 15, 2006 16.51 16.85 16.50 16.83 26,514,428 +0.39(+2.37%)
Jun 14, 2006 16.32 16.50 16.24 16.44 23,798,710 +0.30(+1.86%)
Jun 13, 2006 16.21 16.46 16.09 16.14 26,054,758 -0.09(-0.55%)
Jun 12, 2006 16.48 16.73 16.20 16.23 16,027,203 -0.24(-1.46%)
Jun 09, 2006 16.66 16.81 16.30 16.47 18,218,797 -0.14(-0.84%)
Jun 08, 2006 16.48 16.68 16.25 16.61 38,694,079 +0.24(+1.47%)
Jun 07, 2006 16.58 16.73 16.34 16.37 19,266,964 -0.14(-0.85%)
Jun 06, 2006 16.69 16.75 16.35 16.51 29,880,625 -0.10(-0.60%)
Jun 05, 2006 16.98 17.00 16.58 16.61 17,291,813 -0.43(-2.52%)
Jun 02, 2006 17.13 17.29 16.85 17.04 18,246,880 -0.12(-0.70%)
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