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 (%)
Aug 29, 2008 18.63 18.69 17.78 17.92 19,934,885 -0.58(-3.14%)
Aug 28, 2008 18.44 18.54 18.34 18.50 9,604,933 +0.19(+1.04%)
Aug 27, 2008 18.23 18.70 18.17 18.31 11,900,925 +0.12(+0.66%)
Aug 26, 2008 18.10 18.24 17.96 18.19 11,650,610 +0.07(+0.39%)
Aug 25, 2008 18.36 18.38 18.08 18.12 11,787,254 -0.37(-2.00%)
Aug 22, 2008 18.48 18.62 18.35 18.49 8,888,071 +0.13(+0.71%)
Aug 21, 2008 18.29 18.49 18.15 18.36 10,960,426 -0.10(-0.54%)
Aug 20, 2008 18.51 18.76 18.32 18.46 15,689,516 +0.03(+0.16%)
Aug 19, 2008 18.61 18.74 18.36 18.43 16,577,301 -0.36(-1.92%)
Aug 18, 2008 19.28 19.35 18.49 18.79 19,783,759 -0.51(-2.64%)
Aug 15, 2008 19.24 19.49 19.12 19.30 17,797,932 +0.18(+0.94%)
Aug 14, 2008 19.22 19.30 18.97 19.12 16,681,068 -0.21(-1.09%)
Aug 13, 2008 18.90 19.60 18.85 19.33 38,894,430 +0.86(+4.66%)
Aug 12, 2008 18.49 18.85 18.34 18.47 28,025,483 -0.05(-0.27%)
Aug 11, 2008 18.80 18.91 18.43 18.52 24,058,483 -0.27(-1.44%)
Aug 08, 2008 18.32 18.84 18.25 18.79 16,987,163 +0.31(+1.68%)
Aug 07, 2008 17.86 18.60 17.67 18.48 25,736,723 +0.53(+2.95%)
Aug 06, 2008 17.97 18.09 17.56 17.95 18,946,939 -0.12(-0.66%)
Aug 05, 2008 18.05 18.16 17.90 18.07 15,953,749 +0.20(+1.12%)
Aug 04, 2008 17.63 18.06 17.52 17.87 20,606,338 +0.34(+1.94%)
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