Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

145.83 USD -0.66 (-0.45%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 13.10 13.75 13.05 13.36 22,167,600 -0.08(-0.60%)
Aug 29, 2002 13.04 13.78 13.00 13.44 24,714,000 +0.19(+1.43%)
Aug 28, 2002 13.66 13.98 13.20 13.25 25,817,900 -0.68(-4.88%)
Aug 27, 2002 14.91 14.96 13.88 13.93 30,377,000 -1.03(-6.89%)
Aug 26, 2002 15.15 15.18 14.52 14.96 24,753,600 -0.13(-0.86%)
Aug 23, 2002 15.70 15.85 15.05 15.09 26,446,000 -1.08(-6.68%)
Aug 22, 2002 15.83 16.66 15.76 16.17 31,572,300 +0.13(+0.81%)
Aug 21, 2002 15.43 16.05 15.17 16.04 29,936,500 +1.01(+6.72%)
Aug 20, 2002 15.14 15.44 14.81 15.03 28,820,100 +0.33(+2.24%)
Aug 16, 2002 13.49 15.00 13.48 14.70 32,855,200 +0.84(+6.06%)
Aug 15, 2002 14.43 14.75 13.45 13.86 32,925,900 -0.56(-3.88%)
Aug 14, 2002 13.11 14.47 12.90 14.42 45,081,400 +0.96(+7.13%)
Aug 13, 2002 13.65 14.22 13.25 13.46 34,556,400 -0.12(-0.88%)
Aug 12, 2002 13.33 13.75 13.15 13.58 20,875,600 +0.02(+0.15%)
Aug 07, 2002 14.07 14.33 12.76 13.56 29,852,700 +0.00(+0.00%)
Aug 06, 2002 13.00 14.08 13.00 13.56 29,623,022 +0.80(+6.27%)
Aug 05, 2002 13.53 13.75 12.58 12.76 26,452,200 -0.94(-6.86%)
Aug 02, 2002 13.85 14.01 13.14 13.70 34,415,100 -0.32(-2.28%)
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