Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

136.02 USD +3.86 (+2.92%)
Official Closing Price Updated: 4:15 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 23.00 23.20 22.10 22.18 23,407,400 -1.94(-8.04%)
May 28, 2002 24.14 24.36 23.63 24.12 22,383,300 +0.32(+1.34%)
May 27, 2002 23.99 24.16 23.35 23.80 42,600,100 +0.00(+0.00%)
May 24, 2002 23.99 24.16 23.35 23.80 42,483,500 -1.77(-6.92%)
May 23, 2002 26.32 26.38 24.76 25.57 29,994,600 -0.59(-2.26%)
May 22, 2002 25.99 26.72 25.20 26.16 27,917,200 -0.15(-0.57%)
May 21, 2002 27.02 27.35 26.00 26.31 23,214,700 -0.47(-1.76%)
May 20, 2002 26.59 27.18 26.50 26.78 19,732,800 -0.53(-1.94%)
May 17, 2002 27.15 27.50 26.37 27.31 37,548,000 +0.18(+0.66%)
May 16, 2002 26.52 27.19 26.03 27.13 29,099,400 +0.38(+1.42%)
May 15, 2002 26.49 27.50 25.70 26.75 52,568,300 +0.08(+0.30%)
May 14, 2002 27.00 27.72 26.25 26.67 43,106,800 +1.09(+4.26%)
May 13, 2002 24.65 25.70 24.17 25.58 32,492,100 +1.88(+7.93%)
May 10, 2002 25.69 25.70 23.44 23.70 30,706,900 -1.56(-6.18%)
May 09, 2002 25.14 26.13 25.00 25.26 35,287,600 -0.30(-1.17%)
May 08, 2002 23.90 25.78 23.85 25.56 36,606,500 +3.24(+14.52%)
May 07, 2002 22.47 22.93 21.81 22.32 24,760,500 +0.20(+0.90%)
May 06, 2002 22.12 23.33 22.10 22.12 21,793,700 -0.05(-0.23%)
May 03, 2002 22.89 22.90 21.65 22.17 31,080,400 -0.70(-3.06%)
May 02, 2002 24.57 25.07 22.50 22.87 34,754,900 -1.53(-6.27%)
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