Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

131.59 USD -0.48 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 16.42 16.82 16.41 16.49 30,757,300 +0.11(+0.67%)
Sep 29, 2004 16.31 16.59 16.25 16.38 33,685,100 +0.17(+1.05%)
Sep 28, 2004 16.45 16.47 16.00 16.21 34,472,400 -0.20(-1.22%)
Sep 27, 2004 16.53 16.79 16.33 16.41 24,471,700 -0.24(-1.44%)
Sep 24, 2004 17.23 17.35 16.65 16.65 35,723,100 -0.51(-2.97%)
Sep 23, 2004 17.12 17.32 16.96 17.16 26,019,400 +0.05(+0.29%)
Sep 22, 2004 17.47 17.55 17.00 17.11 31,542,900 -0.52(-2.95%)
Sep 21, 2004 17.66 17.79 17.36 17.63 35,731,300 +0.04(+0.23%)
Sep 20, 2004 16.81 17.70 16.78 17.59 38,307,400 +0.69(+4.08%)
Sep 17, 2004 16.84 16.95 16.64 16.90 30,624,000 +0.12(+0.72%)
Sep 16, 2004 16.78 17.07 16.72 16.78 21,739,200 +0.01(+0.06%)
Sep 15, 2004 17.07 17.07 16.69 16.77 28,815,200 -0.45(-2.61%)
Sep 14, 2004 16.95 17.33 16.94 17.22 34,838,200 +0.20(+1.18%)
Sep 13, 2004 17.11 17.36 16.93 17.02 42,262,000 +0.12(+0.71%)
Sep 10, 2004 16.36 17.03 16.26 16.90 30,005,100 +0.51(+3.11%)
Sep 09, 2004 15.96 16.53 15.91 16.39 39,244,100 +0.60(+3.80%)
Sep 08, 2004 15.53 16.09 15.50 15.79 29,974,200 +0.10(+0.64%)
Sep 07, 2004 15.88 15.94 15.43 15.69 35,344,800 -0.01(-0.06%)
Sep 03, 2004 15.82 16.10 15.62 15.70 35,842,100 -0.63(-3.86%)
Sep 02, 2004 16.00 16.34 15.93 16.33 20,968,200 +0.28(+1.74%)
Sep 01, 2004 15.84 16.32 15.79 16.05 29,048,800 +0.16(+1.01%)
Aug 31, 2004 16.00 16.05 15.58 15.89 29,417,900 -0.10(-0.63%)
Aug 30, 2004 16.31 16.39 15.99 15.99 19,871,500 -0.37(-2.26%)
Aug 27, 2004 16.21 16.49 16.03 16.36 30,784,300 +0.38(+2.38%)
Aug 26, 2004 16.09 16.20 15.91 15.98 29,241,200 -0.28(-1.72%)
Aug 25, 2004 15.91 16.29 15.81 16.26 31,907,100 +0.33(+2.07%)
Aug 24, 2004 16.34 16.36 15.84 15.93 32,144,200 -0.29(-1.79%)
Aug 23, 2004 16.10 16.45 16.06 16.22 26,420,800 +0.20(+1.25%)
Aug 20, 2004 15.81 16.16 15.66 16.02 25,214,700 +0.14(+0.88%)
Aug 19, 2004 16.07 16.20 15.70 15.88 31,956,300 -0.28(-1.73%)
Aug 18, 2004 15.84 16.31 15.71 16.16 67,417,300 +0.09(+0.56%)
Aug 17, 2004 16.00 16.25 15.89 16.07 50,230,100 +0.43(+2.75%)
Aug 16, 2004 15.71 16.04 15.63 15.64 29,325,300 +0.00(+0.00%)
Aug 13, 2004 15.74 15.75 15.36 15.64 25,705,900 +0.03(+0.19%)
Aug 12, 2004 16.01 16.28 15.51 15.61 34,562,900 -0.65(-4.00%)
Aug 11, 2004 16.33 16.36 15.90 16.26 39,816,600 -0.64(-3.79%)
Aug 10, 2004 16.61 16.91 16.54 16.90 23,475,700 +0.39(+2.36%)
Aug 09, 2004 16.46 16.61 16.16 16.51 24,454,400 +0.18(+1.10%)
Aug 06, 2004 16.53 16.85 16.22 16.33 29,597,900 -0.47(-2.80%)
Aug 05, 2004 17.05 17.38 16.80 16.80 34,352,100 -0.20(-1.18%)
Aug 04, 2004 16.64 17.10 16.59 17.00 33,211,600 +0.55(+3.34%)
Aug 03, 2004 17.05 17.07 16.43 16.45 25,352,631 -0.61(-3.58%)
Aug 02, 2004 16.80 17.19 16.78 17.06 24,920,700 +0.09(+0.53%)
Jul 30, 2004 16.53 17.07 16.49 16.97 36,271,000 +0.51(+3.10%)
Jul 29, 2004 16.10 16.62 16.08 16.46 36,039,200 +0.60(+3.78%)
Jul 28, 2004 15.95 16.07 15.61 15.86 34,615,200 -0.32(-1.98%)
Jul 27, 2004 16.25 16.36 15.90 16.18 28,984,100 -0.02(-0.12%)
Jul 26, 2004 16.31 16.53 16.05 16.20 25,852,200 -0.16(-0.98%)
Jul 23, 2004 16.74 16.87 16.33 16.36 21,604,600 -0.57(-3.37%)
Jul 22, 2004 16.64 17.01 16.43 16.93 34,298,400 +0.31(+1.87%)
Jul 21, 2004 17.39 17.40 16.55 16.62 37,072,000 -0.64(-3.71%)
Jul 20, 2004 16.76 17.28 16.67 17.26 29,998,000 +0.49(+2.92%)
Jul 19, 2004 16.78 17.00 16.64 16.77 25,978,900 +0.12(+0.72%)
Jul 16, 2004 17.10 17.20 16.65 16.65 28,951,900 -0.13(-0.77%)
Jul 15, 2004 16.94 17.16 16.67 16.78 34,667,200 -0.04(-0.24%)
Jul 14, 2004 17.13 17.50 16.63 16.82 67,143,400 -1.11(-6.19%)
Jul 13, 2004 18.14 18.26 17.75 17.93 30,982,400 -0.25(-1.38%)
Jul 12, 2004 18.13 18.20 17.86 18.18 35,317,900 -0.48(-2.57%)
Jul 09, 2004 18.54 18.76 18.35 18.66 21,825,100 +0.28(+1.52%)
Jul 08, 2004 18.05 18.67 18.00 18.38 29,332,200 +0.21(+1.16%)
Jul 07, 2004 17.95 18.48 17.94 18.17 20,318,200 +0.16(+0.89%)
Jul 06, 2004 18.21 18.24 17.77 18.01 31,010,300 -0.49(-2.65%)
Jul 02, 2004 18.85 18.85 18.42 18.50 23,895,500 -0.50(-2.63%)
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