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 (%)
Sep 30, 2005 16.92 17.07 16.80 16.96 18,106,499 +0.06(+0.36%)
Sep 29, 2005 16.69 16.99 16.54 16.90 14,480,359 +0.18(+1.08%)
Sep 28, 2005 16.79 16.90 16.58 16.72 13,897,174 +0.04(+0.24%)
Sep 27, 2005 16.87 16.94 16.52 16.68 17,125,592 -0.19(-1.13%)
Sep 26, 2005 17.09 17.18 16.76 16.87 16,175,587 -0.07(-0.41%)
Sep 23, 2005 16.94 17.11 16.73 16.94 12,203,181 +0.04(+0.24%)
Sep 22, 2005 16.90 17.13 16.70 16.90 15,510,109 +0.08(+0.48%)
Sep 21, 2005 17.11 17.14 16.80 16.82 16,438,108 -0.26(-1.52%)
Sep 20, 2005 17.43 17.53 17.03 17.08 20,057,299 -0.39(-2.23%)
Sep 19, 2005 17.88 17.91 17.20 17.47 20,237,112 -0.45(-2.51%)
Sep 16, 2005 18.05 18.06 17.71 17.92 20,739,453 -0.10(-0.55%)
Sep 15, 2005 17.91 18.07 17.75 18.02 22,839,794 +0.19(+1.07%)
Sep 14, 2005 18.12 18.19 17.74 17.83 18,135,300 -0.26(-1.44%)
Sep 13, 2005 17.93 18.29 17.84 18.09 24,010,531 +0.31(+1.74%)
Sep 12, 2005 17.95 17.96 17.77 17.78 10,971,253 -0.19(-1.06%)
Sep 09, 2005 17.84 18.03 17.70 17.97 16,977,020 +0.20(+1.13%)
Sep 08, 2005 17.67 17.98 17.61 17.77 22,471,620 +0.16(+0.91%)
Sep 07, 2005 17.70 17.72 17.41 17.61 20,484,065 -0.17(-0.96%)
Sep 06, 2005 17.78 17.84 17.65 17.78 17,652,032 +0.08(+0.45%)
Sep 02, 2005 17.83 17.91 17.58 17.70 12,025,065 -0.03(-0.17%)
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