Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

132.95 USD +1.22 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 19.47 19.84 18.60 19.46 23,110,800 +0.24(+1.25%)
Jul 30, 2003 19.29 19.33 19.03 19.22 19,802,000 -0.14(-0.72%)
Jul 29, 2003 19.64 19.66 19.02 19.36 24,523,100 -0.35(-1.78%)
Jul 28, 2003 19.34 19.83 19.20 19.71 24,297,200 +0.41(+2.12%)
Jul 25, 2003 18.80 19.31 18.50 19.30 20,640,800 +0.40(+2.12%)
Jul 24, 2003 19.33 19.51 18.80 18.90 34,264,200 -0.40(-2.07%)
Jul 23, 2003 18.84 19.34 18.73 19.30 31,456,800 +0.54(+2.87%)
Jul 22, 2003 18.57 18.96 18.27 18.76 39,856,800 +0.89(+4.99%)
Jul 21, 2003 18.08 18.14 17.73 17.87 17,904,000 -0.31(-1.71%)
Jul 18, 2003 18.43 18.44 17.62 18.18 20,174,600 -0.13(-0.70%)
Jul 17, 2003 18.70 18.82 18.02 18.31 36,149,000 -0.91(-4.74%)
Jul 16, 2003 18.95 19.22 18.55 19.22 44,764,900 +0.55(+2.95%)
Jul 15, 2003 18.52 19.26 18.46 18.67 53,557,500 +0.53(+2.92%)
Jul 14, 2003 17.97 18.34 17.92 18.14 40,001,300 +0.75(+4.31%)
Jul 11, 2003 17.46 17.55 17.11 17.39 18,206,500 -0.05(-0.29%)
Jul 10, 2003 17.46 17.62 17.20 17.44 19,314,100 -0.21(-1.19%)
Jul 09, 2003 17.70 17.95 17.44 17.65 29,496,600 -0.15(-0.84%)
Jul 08, 2003 17.33 17.82 17.25 17.80 28,185,100 +0.17(+0.96%)
Jul 07, 2003 16.48 17.73 16.45 17.63 46,577,800 +1.61(+10.05%)
Jul 03, 2003 16.16 16.46 15.98 16.02 12,057,200 -0.25(-1.54%)
Jul 02, 2003 16.14 16.33 15.93 16.27 25,635,500 +0.09(+0.56%)
Jul 01, 2003 15.68 16.25 15.40 16.18 31,309,400 +0.31(+1.95%)
Jun 30, 2003 16.02 16.40 15.81 15.87 19,668,358 -0.11(-0.69%)
Jun 27, 2003 15.87 16.45 15.87 15.98 33,544,400 +0.05(+0.31%)
Jun 26, 2003 15.55 16.03 15.47 15.93 20,287,500 +0.52(+3.37%)
Jun 25, 2003 15.45 16.00 15.40 15.41 26,103,700 +0.08(+0.52%)
Jun 24, 2003 15.30 15.57 15.19 15.33 21,237,300 -0.26(-1.67%)
Jun 23, 2003 15.71 16.00 15.34 15.59 21,939,700 -0.19(-1.20%)
Jun 20, 2003 16.00 16.21 15.51 15.78 29,802,000 -0.20(-1.26%)
Jun 19, 2003 16.30 16.32 15.85 15.98 24,093,800 -0.12(-0.78%)
Jun 18, 2003 15.68 16.26 15.39 16.11 29,595,700 +0.34(+2.12%)
Jun 17, 2003 15.90 15.96 15.43 15.77 24,799,100 +0.09(+0.58%)
Jun 16, 2003 15.36 15.68 15.15 15.68 23,359,800 +0.45(+2.95%)
Jun 13, 2003 15.65 15.73 15.15 15.23 22,348,400 -0.39(-2.50%)
Jun 12, 2003 15.86 16.65 15.34 15.62 24,486,300 -0.14(-0.89%)
Jun 11, 2003 15.44 15.85 15.25 15.76 29,273,800 -0.07(-0.44%)
Jun 10, 2003 15.66 15.87 15.18 15.83 31,707,600 +0.01(+0.07%)
Jun 09, 2003 16.29 16.12 15.52 15.82 26,883,296 -0.47(-2.89%)
Jun 06, 2003 17.33 17.64 16.05 16.29 52,255,000 -0.58(-3.44%)
Jun 05, 2003 16.29 16.91 16.19 16.87 37,506,700 +0.21(+1.26%)
Jun 04, 2003 15.79 16.69 15.60 16.66 44,884,900 +0.83(+5.24%)
Jun 03, 2003 15.29 15.89 15.25 15.83 30,947,500 +0.54(+3.53%)
Jun 02, 2003 15.89 15.99 15.18 15.29 30,918,400 -0.27(-1.74%)
May 30, 2003 15.08 15.66 15.05 15.56 44,727,600 +0.74(+4.99%)
May 29, 2003 14.82 15.20 14.71 14.82 36,655,400 +0.05(+0.34%)
May 28, 2003 14.72 15.02 14.63 14.77 30,214,000 +0.08(+0.54%)
May 27, 2003 13.84 14.75 13.79 14.69 31,173,100 +0.85(+6.14%)
May 23, 2003 13.90 14.01 13.65 13.84 20,562,400 -0.04(-0.29%)
May 22, 2003 13.69 14.04 13.56 13.88 24,320,500 +0.22(+1.61%)
May 21, 2003 13.80 13.85 13.49 13.66 24,620,900 -0.10(-0.73%)
May 20, 2003 13.82 13.99 13.59 13.76 27,355,100 +0.01(+0.07%)
May 19, 2003 14.06 14.20 13.72 13.75 25,180,700 -0.56(-3.91%)
May 16, 2003 14.70 14.98 14.23 14.31 28,847,100 -0.58(-3.90%)
May 15, 2003 15.07 15.12 14.53 14.89 31,974,200 -0.08(-0.53%)
May 14, 2003 15.23 15.51 14.71 14.97 46,473,000 -0.59(-3.79%)
May 13, 2003 15.48 15.68 15.37 15.56 29,526,600 -0.16(-1.02%)
May 12, 2003 15.29 15.76 15.09 15.72 41,686,300 +0.64(+4.24%)
May 09, 2003 15.08 15.10 14.74 15.08 24,446,100 +0.49(+3.36%)
May 08, 2003 14.95 15.03 14.56 14.59 25,243,600 -0.56(-3.70%)
May 07, 2003 15.38 15.49 15.03 15.15 22,140,700 -0.31(-2.01%)
May 06, 2003 15.12 15.63 14.96 15.46 29,920,300 +0.38(+2.52%)
May 05, 2003 15.25 15.63 15.05 15.08 26,569,400 -0.07(-0.46%)
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