Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

151.67 USD +4.48 (+3.04%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.79 10.92 10.58 10.75 17,575,132 +0.09(+0.84%)
Mar 30, 2009 10.91 11.01 10.47 10.66 18,865,700 -0.96(-8.26%)
Mar 26, 2009 11.06 11.69 10.90 11.62 30,269,853 +0.63(+5.73%)
Mar 25, 2009 10.65 11.17 10.61 10.99 29,996,822 +0.40(+3.78%)
Mar 24, 2009 10.81 10.90 10.55 10.59 16,440,926 -0.47(-4.25%)
Mar 23, 2009 10.74 11.07 10.44 11.06 23,166,421 +0.85(+8.33%)
Mar 20, 2009 10.86 10.96 10.08 10.21 23,657,911 -0.49(-4.58%)
Mar 19, 2009 10.98 10.99 10.55 10.70 18,976,042 -0.15(-1.38%)
Mar 18, 2009 10.53 10.90 10.45 10.85 26,290,890 +0.15(+1.40%)
Mar 17, 2009 10.46 10.70 10.22 10.70 25,520,841 +0.27(+2.59%)
Mar 16, 2009 10.68 10.80 10.35 10.43 35,792,599 -0.16(-1.51%)
Mar 13, 2009 10.14 10.61 10.01 10.59 32,284,984 +0.45(+4.44%)
Mar 12, 2009 9.480 10.18 9.440 10.14 24,807,012 +0.54(+5.63%)
Mar 11, 2009 9.190 9.670 9.180 9.600 22,364,082 +0.38(+4.12%)
Mar 10, 2009 8.800 9.250 8.570 9.220 24,799,553 +0.64(+7.46%)
Mar 09, 2009 8.480 9.070 8.460 8.580 19,395,482 -0.12(-1.38%)
Mar 06, 2009 9.090 9.290 8.450 8.700 43,140,665 -0.34(-3.76%)
Mar 05, 2009 9.080 9.390 9.010 9.040 23,290,305 -0.26(-2.80%)
Mar 04, 2009 8.900 9.440 8.890 9.300 21,709,990 +0.45(+5.08%)
Mar 02, 2009 9.060 9.300 8.780 8.850 28,072,182 -0.36(-3.91%)
Feb 27, 2009 9.550 9.900 9.210 9.210 39,332,947 -0.63(-6.40%)
Feb 26, 2009 9.460 9.990 9.350 9.840 54,131,598 +0.39(+4.13%)
Feb 25, 2009 8.640 9.790 8.540 9.450 46,238,336 +0.71(+8.12%)
Feb 24, 2009 8.500 8.780 8.410 8.740 22,530,796 +0.37(+4.42%)
Feb 23, 2009 8.800 8.920 8.330 8.370 24,107,737 -0.39(-4.45%)
Feb 20, 2009 8.300 8.930 8.190 8.760 33,707,722 +0.42(+5.04%)
Feb 19, 2009 8.740 8.770 8.250 8.340 30,449,408 -0.25(-2.91%)
Feb 18, 2009 8.640 8.940 8.410 8.590 23,254,144 -0.02(-0.23%)
Feb 17, 2009 9.110 9.150 8.580 8.610 27,833,741 -0.90(-9.46%)
Feb 13, 2009 9.400 9.590 9.260 9.510 28,518,265 +0.09(+0.96%)
Feb 12, 2009 9.230 9.690 9.070 9.420 39,388,740 -0.35(-3.58%)
Feb 11, 2009 9.470 10.05 9.460 9.770 26,077,915 +0.08(+0.83%)
Feb 10, 2009 10.05 10.42 9.680 9.690 35,915,626 -0.51(-5.00%)
Feb 09, 2009 10.46 10.56 10.12 10.20 27,047,376 -0.25(-2.39%)
Feb 06, 2009 10.23 10.51 10.14 10.45 17,175,631 +0.22(+2.15%)
Feb 05, 2009 9.660 10.30 9.660 10.23 22,772,250 +0.40(+4.07%)
Feb 04, 2009 9.560 10.23 9.460 9.830 23,412,842 +0.25(+2.61%)
Feb 03, 2009 9.350 9.590 9.130 9.580 21,220,371 +0.17(+1.81%)
Feb 02, 2009 9.250 9.520 9.070 9.410 24,354,920 +0.04(+0.43%)
Jan 30, 2009 9.690 9.870 9.310 9.370 21,253,491 -0.23(-2.40%)
Jan 29, 2009 10.12 10.20 9.470 9.600 22,718,430 -0.78(-7.51%)
Jan 28, 2009 10.23 10.47 10.16 10.38 15,670,709 +0.30(+2.98%)
Jan 27, 2009 9.930 10.28 9.860 10.08 18,313,958 +0.25(+2.54%)
Jan 26, 2009 9.620 10.09 9.510 9.830 17,655,296 +0.12(+1.24%)
Jan 23, 2009 8.980 9.890 8.940 9.710 19,632,720 +0.56(+6.12%)
Jan 22, 2009 9.020 9.410 8.850 9.150 20,272,413 -0.27(-2.87%)
Jan 21, 2009 9.610 9.610 9.000 9.420 25,715,386 +0.02(+0.21%)
Jan 20, 2009 10.03 10.15 9.400 9.400 17,276,275 -0.78(-7.66%)
Jan 16, 2009 10.18 10.31 9.610 10.18 24,984,058 +0.48(+4.95%)
Jan 15, 2009 9.780 9.840 9.290 9.700 20,158,073 -0.03(-0.31%)
Jan 14, 2009 9.920 10.04 9.580 9.730 15,423,377 -0.46(-4.51%)
Jan 13, 2009 9.820 10.63 9.750 10.19 22,413,885 +0.19(+1.90%)
Jan 12, 2009 10.40 10.44 9.910 10.00 20,137,541 -0.37(-3.57%)
Jan 09, 2009 10.78 10.81 10.33 10.37 17,581,559 -0.37(-3.45%)
Jan 08, 2009 10.47 10.76 10.27 10.74 22,078,732 +0.14(+1.32%)
Jan 07, 2009 11.17 11.31 10.47 10.60 25,620,876 -0.98(-8.46%)
Jan 06, 2009 10.84 11.71 10.74 11.58 26,660,970 +0.91(+8.53%)
Jan 05, 2009 10.44 10.80 10.37 10.67 16,247,406 +0.00(+0.00%)
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