Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

140.80 USD -3.29 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 17.82 17.86 17.51 17.51 21,895,308 -0.26(-1.46%)
Mar 30, 2006 17.65 17.83 17.45 17.77 26,229,174 +0.18(+1.02%)
Mar 29, 2006 17.46 17.64 17.35 17.59 28,325,916 +0.18(+1.03%)
Mar 28, 2006 17.84 17.85 17.35 17.41 25,853,492 -0.44(-2.46%)
Mar 27, 2006 18.01 18.08 17.81 17.85 19,200,807 -0.09(-0.50%)
Mar 24, 2006 17.63 17.95 17.50 17.94 20,189,274 +0.34(+1.93%)
Mar 23, 2006 17.66 17.90 17.56 17.60 18,902,000 -0.07(-0.40%)
Mar 22, 2006 17.65 17.73 17.44 17.67 26,991,000 +0.16(+0.91%)
Mar 21, 2006 17.53 17.91 17.41 17.51 28,230,285 +0.02(+0.11%)
Mar 20, 2006 17.57 17.65 17.42 17.49 22,004,417 +0.00(+0.00%)
Mar 17, 2006 17.66 17.70 17.27 17.49 42,850,296 -0.21(-1.19%)
Mar 16, 2006 18.54 18.54 17.66 17.70 30,506,677 -0.87(-4.68%)
Mar 15, 2006 18.36 18.66 18.25 18.57 22,895,925 +0.21(+1.14%)
Mar 14, 2006 17.84 18.47 17.83 18.36 21,265,807 +0.43(+2.40%)
Mar 13, 2006 17.80 18.10 17.78 17.93 19,105,661 +0.14(+0.79%)
Mar 10, 2006 17.83 18.06 17.54 17.79 25,355,175 +0.09(+0.51%)
Mar 09, 2006 18.00 18.19 17.68 17.70 27,467,408 -0.18(-1.01%)
Mar 08, 2006 18.24 18.27 17.59 17.88 55,643,515 -0.45(-2.45%)
Mar 07, 2006 18.50 18.62 18.27 18.33 22,313,791 -0.29(-1.56%)
Mar 06, 2006 18.75 18.92 18.54 18.62 17,736,769 +0.00(+0.00%)
Mar 03, 2006 18.82 19.05 18.62 18.62 26,100,554 -0.40(-2.10%)
Mar 02, 2006 18.69 19.09 18.68 19.02 34,403,862 +0.17(+0.90%)
Mar 01, 2006 18.46 18.91 18.42 18.85 40,123,351 +0.53(+2.89%)
Feb 28, 2006 18.40 18.55 18.21 18.32 34,343,394 -0.08(-0.43%)
Feb 27, 2006 18.54 18.57 18.24 18.40 43,140,045 -0.40(-2.13%)
Feb 24, 2006 19.07 19.11 18.69 18.80 27,051,942 -0.26(-1.36%)
Feb 23, 2006 19.22 19.48 19.00 19.06 22,791,677 -0.17(-0.88%)
Feb 22, 2006 19.22 19.59 19.03 19.23 30,944,382 -0.06(-0.31%)
Feb 21, 2006 19.72 19.79 19.08 19.29 33,953,439 -0.43(-2.18%)
Feb 17, 2006 19.91 20.00 19.53 19.72 42,114,816 -0.24(-1.20%)
Feb 16, 2006 20.81 20.90 19.81 19.96 58,397,600 -0.50(-2.44%)
Feb 15, 2006 20.29 20.50 20.09 20.46 29,804,112 +0.20(+0.99%)
Feb 14, 2006 19.99 20.27 19.80 20.26 25,472,333 +0.40(+2.01%)
Feb 13, 2006 19.79 20.04 19.56 19.86 22,929,200 -0.10(-0.50%)
Feb 10, 2006 20.04 20.11 19.75 19.96 26,657,958 -0.12(-0.60%)
Feb 09, 2006 20.19 20.69 20.01 20.08 42,755,725 -0.02(-0.10%)
Feb 08, 2006 19.90 20.10 19.70 20.10 36,722,839 +0.60(+3.08%)
Feb 07, 2006 19.12 19.53 19.05 19.50 33,819,423 +0.42(+2.20%)
Feb 06, 2006 18.64 19.17 18.59 19.08 27,082,394 +0.40(+2.14%)
Feb 03, 2006 18.90 18.96 18.27 18.68 30,173,559 -0.18(-0.95%)
Feb 02, 2006 19.24 19.54 18.82 18.86 25,979,274 -0.47(-2.43%)
Feb 01, 2006 18.96 19.44 18.85 19.33 35,925,985 +0.28(+1.47%)
Jan 31, 2006 19.48 19.50 18.88 19.05 36,912,724 -0.53(-2.71%)
Jan 30, 2006 19.86 19.91 19.45 19.58 16,439,578 -0.17(-0.86%)
Jan 27, 2006 19.97 20.00 19.49 19.75 30,375,725 +0.02(+0.10%)
Jan 26, 2006 18.97 19.75 19.03 19.73 41,570,720 +0.76(+4.01%)
Jan 25, 2006 19.18 19.21 18.79 18.97 26,168,240 -0.01(-0.05%)
Jan 24, 2006 19.02 19.34 18.75 18.98 31,776,091 +0.00(+0.00%)
Jan 23, 2006 19.20 19.31 18.91 18.98 25,884,252 -0.09(-0.47%)
Jan 20, 2006 19.89 20.00 19.00 19.07 36,851,696 -0.92(-4.60%)
Jan 19, 2006 20.27 20.44 19.82 19.99 45,444,537 +0.25(+1.27%)
Jan 18, 2006 19.72 20.20 19.53 19.74 45,448,637 -0.02(-0.10%)
Jan 17, 2006 19.70 19.77 19.41 19.76 33,918,786 -0.39(-1.94%)
Jan 13, 2006 20.40 20.41 19.93 20.15 43,556,952 -0.67(-3.22%)
Jan 12, 2006 20.56 21.06 20.26 20.82 49,071,700 +0.17(+0.82%)
Jan 11, 2006 19.89 20.77 19.67 20.65 47,633,824 +0.86(+4.35%)
Jan 10, 2006 19.49 19.84 19.43 19.79 26,595,513 +0.27(+1.38%)
Jan 09, 2006 19.37 19.59 19.32 19.52 18,700,247 +0.15(+0.77%)
Jan 06, 2006 18.88 19.44 18.79 19.37 27,346,167 +0.67(+3.58%)
Jan 05, 2006 18.46 18.76 18.46 18.70 18,382,020 +0.21(+1.14%)
Jan 04, 2006 18.35 18.59 18.21 18.49 17,032,532 +0.16(+0.87%)
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