Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

145.83 USD -0.66 (-0.45%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 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%)
Aug 01, 2008 17.25 17.65 17.07 17.53 18,975,629 +0.21(+1.21%)
Jul 31, 2008 17.06 17.65 17.05 17.32 23,149,905 +0.11(+0.64%)
Jul 30, 2008 17.12 17.58 17.01 17.21 20,986,215 +0.21(+1.24%)
Jul 29, 2008 17.00 17.20 16.74 17.00 16,017,011 +0.30(+1.80%)
Jul 28, 2008 16.90 17.01 16.65 16.70 16,392,696 -0.31(-1.82%)
Jul 25, 2008 17.03 17.18 16.80 17.01 15,139,545 +0.05(+0.29%)
Jul 24, 2008 17.33 17.40 16.82 16.96 29,049,496 -0.61(-3.47%)
Jul 23, 2008 17.55 17.76 17.32 17.57 30,588,543 +0.18(+1.04%)
Jul 22, 2008 17.56 17.63 17.18 17.39 45,188,183 -0.42(-2.36%)
Jul 21, 2008 18.34 18.46 17.79 17.81 28,600,994 -0.47(-2.57%)
Jul 18, 2008 18.64 18.76 18.16 18.28 23,216,980 -0.39(-2.09%)
Jul 17, 2008 18.34 18.72 18.12 18.67 19,875,743 +0.35(+1.91%)
Jul 16, 2008 17.99 18.39 17.81 18.32 18,251,470 +0.25(+1.38%)
Jul 15, 2008 17.65 18.80 17.57 18.07 34,045,824 +0.30(+1.69%)
Jul 14, 2008 18.21 18.36 17.59 17.77 18,417,692 -0.14(-0.78%)
Jul 11, 2008 17.32 18.15 17.25 17.91 38,969,594 -0.43(-2.34%)
Jul 10, 2008 17.95 18.47 17.89 18.34 31,264,031 +0.49(+2.75%)
Jul 09, 2008 18.82 18.87 17.80 17.85 35,570,068 -0.99(-5.25%)
Jul 08, 2008 18.80 19.12 18.52 18.84 22,289,019 -0.02(-0.11%)
Jul 07, 2008 18.76 19.18 18.56 18.86 22,314,804 +0.16(+0.86%)
Jul 04, 2008 18.88 18.95 18.41 18.70 13,894,063 +0.00(+0.00%)
Jul 03, 2008 18.88 18.95 18.41 18.70 13,894,063 -0.10(-0.53%)
Jul 02, 2008 19.30 19.40 18.71 18.80 19,901,795 -0.48(-2.49%)
Jul 01, 2008 18.99 19.38 18.90 19.28 26,407,187 +0.19(+1.00%)
Jun 30, 2008 19.25 19.48 19.06 19.09 17,431,525 -0.20(-1.04%)
Jun 27, 2008 19.44 19.65 19.01 19.29 21,196,851 -0.11(-0.57%)
Jun 26, 2008 20.27 20.32 19.24 19.40 35,057,677 -1.21(-5.87%)
Jun 25, 2008 20.10 20.90 20.05 20.61 24,040,799 +0.63(+3.15%)
Jun 24, 2008 19.81 20.32 19.68 19.98 20,009,250 +0.23(+1.16%)
Jun 23, 2008 20.18 20.35 19.75 19.75 24,790,516 -0.35(-1.74%)
Jun 20, 2008 20.33 20.36 20.05 20.10 25,442,530 -0.40(-1.95%)
Jun 19, 2008 20.27 20.73 20.02 20.50 22,343,971 +0.15(+0.74%)
Jun 18, 2008 20.45 20.62 20.29 20.35 26,182,453 -0.10(-0.49%)
Jun 17, 2008 20.68 20.68 20.35 20.45 28,457,850 -0.34(-1.64%)
Jun 16, 2008 19.88 20.89 19.88 20.79 32,045,160 +0.70(+3.48%)
Jun 13, 2008 19.51 20.10 19.45 20.09 37,370,706 +0.73(+3.77%)
Jun 12, 2008 18.87 19.49 18.78 19.36 43,840,517 +0.63(+3.36%)
Jun 11, 2008 18.85 19.09 18.68 18.73 38,819,581 -0.24(-1.27%)
Jun 10, 2008 18.92 19.18 18.60 18.97 29,097,584 +0.04(+0.21%)
Jun 09, 2008 19.01 19.13 18.40 18.93 22,976,901 +0.04(+0.21%)
Jun 06, 2008 19.09 19.28 18.88 18.89 21,673,923 -0.41(-2.12%)
Jun 05, 2008 19.41 19.49 19.13 19.30 19,626,782 +0.06(+0.31%)
Jun 04, 2008 18.94 19.44 18.87 19.24 20,899,569 +0.29(+1.53%)
Jun 03, 2008 19.48 19.55 18.79 18.95 22,378,901 -0.50(-2.57%)
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