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 (%)
Oct 29, 2004 16.19 16.26 15.90 16.10 33,007,800 -0.10(-0.62%)
Oct 28, 2004 16.18 16.42 16.01 16.20 38,124,900 +0.06(+0.37%)
Oct 27, 2004 15.76 16.18 15.64 16.14 44,337,000 +0.45(+2.87%)
Oct 26, 2004 15.87 15.89 15.58 15.69 35,269,500 -0.19(-1.20%)
Oct 25, 2004 15.69 16.12 15.59 15.88 33,593,800 -0.08(-0.50%)
Oct 22, 2004 16.56 16.61 15.91 15.96 35,466,000 -0.42(-2.56%)
Oct 21, 2004 16.23 16.43 16.13 16.38 38,026,900 +0.26(+1.61%)
Oct 20, 2004 15.81 16.20 15.66 16.12 30,497,600 +0.23(+1.45%)
Oct 19, 2004 16.08 16.21 15.78 15.89 30,265,800 +0.03(+0.19%)
Oct 18, 2004 15.67 15.90 15.49 15.86 27,283,400 +0.16(+1.02%)
Oct 15, 2004 15.82 15.95 15.67 15.70 21,607,500 +0.00(+0.00%)
Oct 14, 2004 16.09 16.17 15.65 15.70 40,712,900 -0.69(-4.21%)
Oct 13, 2004 16.73 16.82 16.27 16.39 41,708,100 +0.23(+1.42%)
Oct 12, 2004 16.02 16.26 15.96 16.16 36,771,400 -0.13(-0.80%)
Oct 11, 2004 16.20 16.33 15.75 16.29 30,027,400 +0.08(+0.49%)
Oct 08, 2004 16.93 16.94 16.02 16.21 62,533,900 -0.95(-5.54%)
Oct 07, 2004 17.13 17.38 17.08 17.16 27,021,700 -0.08(-0.46%)
Oct 06, 2004 17.26 17.27 16.97 17.24 30,578,700 -0.09(-0.52%)
Oct 05, 2004 17.15 17.40 17.05 17.33 33,540,200 +0.17(+0.99%)
Oct 04, 2004 17.62 17.69 17.14 17.16 36,284,000 -0.14(-0.81%)
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