Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

132.78 USD +1.55 (+1.18%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 21, 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%)
Sep 01, 2005 18.24 18.25 17.64 17.73 31,792,292 -0.59(-3.22%)
Aug 31, 2005 17.99 18.32 17.95 18.32 16,712,599 +0.22(+1.22%)
Aug 30, 2005 17.98 18.10 17.93 18.10 14,281,597 -0.02(-0.11%)
Aug 29, 2005 17.88 18.20 17.85 18.12 13,136,612 +0.16(+0.89%)
Aug 26, 2005 18.02 18.09 17.81 17.96 17,006,140 -0.03(-0.17%)
Aug 25, 2005 18.10 18.20 17.97 17.99 13,778,633 -0.03(-0.17%)
Aug 24, 2005 18.27 18.51 18.01 18.02 22,119,352 -0.37(-2.01%)
Aug 23, 2005 18.46 18.50 18.33 18.39 18,230,455 -0.13(-0.70%)
Aug 22, 2005 18.22 18.52 18.21 18.52 25,020,591 +0.35(+1.93%)
Aug 19, 2005 18.12 18.28 18.07 18.17 24,658,692 +0.05(+0.28%)
Aug 18, 2005 18.10 18.29 18.02 18.12 25,893,323 -0.10(-0.55%)
Aug 17, 2005 17.89 18.39 17.89 18.22 60,149,679 +1.05(+6.12%)
Aug 16, 2005 17.39 17.45 17.13 17.17 24,589,351 -0.47(-2.66%)
Aug 15, 2005 17.47 17.79 17.37 17.64 16,251,077 +0.22(+1.26%)
Aug 12, 2005 17.60 17.77 17.31 17.42 22,676,173 -0.37(-2.08%)
Aug 11, 2005 17.38 17.82 17.22 17.79 22,358,731 +0.39(+2.24%)
Aug 10, 2005 17.89 18.12 17.36 17.40 24,513,673 -0.38(-2.14%)
Aug 09, 2005 17.75 17.91 17.66 17.78 12,603,941 +0.15(+0.85%)
Aug 08, 2005 17.94 17.95 17.53 17.63 15,604,138 -0.22(-1.23%)
Aug 05, 2005 17.90 18.10 17.76 17.85 16,771,830 -0.10(-0.56%)
Aug 04, 2005 18.29 18.31 17.92 17.95 14,654,484 -0.46(-2.50%)
Aug 03, 2005 18.43 18.49 18.29 18.41 12,077,380 -0.17(-0.91%)
Aug 02, 2005 18.20 18.60 18.14 18.58 22,497,285 +0.34(+1.86%)
Aug 01, 2005 18.56 18.59 18.04 18.24 22,819,846 -0.24(-1.30%)
Jul 29, 2005 18.29 18.54 18.13 18.48 23,283,770 +0.20(+1.09%)
Jul 28, 2005 18.08 18.48 18.02 18.28 14,412,330 +0.17(+0.94%)
Jul 27, 2005 18.23 18.25 17.81 18.11 19,426,500 -0.15(-0.82%)
Jul 26, 2005 18.13 18.30 18.03 18.26 15,729,034 +0.08(+0.44%)
Jul 25, 2005 18.17 18.51 18.15 18.18 15,369,353 -0.12(-0.66%)
Jul 22, 2005 18.27 18.44 17.94 18.30 14,358,376 +0.11(+0.60%)
Jul 21, 2005 18.27 18.50 18.05 18.19 27,427,395 -0.20(-1.09%)
Jul 20, 2005 17.35 18.48 17.32 18.39 58,669,709 +0.70(+3.96%)
Jul 19, 2005 17.30 17.70 17.13 17.69 22,455,002 +0.47(+2.73%)
Jul 18, 2005 17.25 17.28 17.06 17.22 11,640,830 -0.13(-0.75%)
Jul 15, 2005 17.35 17.40 17.12 17.35 17,213,347 -0.04(-0.23%)
Jul 14, 2005 17.26 17.50 17.13 17.39 22,065,118 +0.26(+1.52%)
Jul 13, 2005 16.99 17.15 16.85 17.13 21,094,685 +0.03(+0.18%)
Jul 12, 2005 17.14 17.38 17.01 17.10 25,539,817 -0.10(-0.58%)
Jul 11, 2005 16.75 17.20 16.74 17.20 26,584,543 +0.54(+3.24%)
Jul 08, 2005 16.39 16.72 16.28 16.66 20,657,092 +0.32(+1.96%)
Jul 07, 2005 16.01 16.37 15.99 16.34 23,676,217 +0.22(+1.36%)
Jul 06, 2005 16.24 16.29 16.10 16.12 16,584,332 -0.15(-0.92%)
Jul 05, 2005 16.08 16.37 16.01 16.27 16,759,200 +0.13(+0.81%)
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