Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

137.31 USD +0.33 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2009 10.12 10.72 10.01 10.67 10,075,214 +0.54(+5.33%)
Dec 31, 2008 10.16 10.40 10.05 10.13 9,470,831 -0.02(-0.20%)
Dec 30, 2008 9.800 10.25 9.750 10.15 8,929,821 +0.35(+3.57%)
Dec 29, 2008 9.700 9.810 9.580 9.800 9,908,983 +0.11(+1.14%)
Dec 26, 2008 9.800 9.870 9.520 9.690 5,963,231 -0.14(-1.42%)
Dec 24, 2008 9.770 9.880 9.690 9.830 3,269,690 +0.11(+1.13%)
Dec 23, 2008 10.24 10.24 9.650 9.720 11,817,011 -0.43(-4.24%)
Dec 22, 2008 10.01 10.18 9.930 10.15 13,594,828 +0.02(+0.20%)
Dec 19, 2008 10.16 10.51 10.05 10.13 19,858,321 +0.03(+0.30%)
Dec 18, 2008 10.66 10.73 9.990 10.10 14,344,008 -0.57(-5.34%)
Dec 17, 2008 10.63 10.85 10.32 10.67 18,442,568 -0.08(-0.74%)
Dec 16, 2008 10.32 10.76 10.26 10.75 28,177,738 +0.56(+5.50%)
Dec 15, 2008 10.45 10.57 9.980 10.19 18,979,219 -0.26(-2.49%)
Dec 12, 2008 9.800 10.49 9.800 10.45 17,176,346 +0.39(+3.88%)
Dec 11, 2008 10.26 10.63 10.00 10.06 17,044,247 -0.29(-2.80%)
Dec 10, 2008 10.33 10.80 10.21 10.35 17,261,585 +0.04(+0.39%)
Dec 09, 2008 9.850 10.83 9.620 10.31 22,840,384 +0.30(+3.00%)
Dec 08, 2008 10.07 10.11 9.750 10.01 21,967,629 +0.01(+0.10%)
Dec 05, 2008 9.460 10.01 9.130 10.00 24,250,911 +0.48(+5.04%)
Dec 04, 2008 9.400 10.05 9.290 9.520 30,945,042 +0.21(+2.26%)
Dec 03, 2008 8.965 9.380 8.570 9.310 17,782,725 +0.32(+3.56%)
Dec 02, 2008 9.010 9.140 8.610 8.990 19,257,264 +0.11(+1.24%)
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