Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

141.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 15.35 15.50 14.68 14.87 27,556,300 -0.83(-5.29%)
Jul 30, 2002 14.84 15.82 14.80 15.70 29,702,000 +0.60(+3.97%)
Jul 29, 2002 14.94 15.34 14.46 15.10 37,632,300 +0.78(+5.44%)
Jul 26, 2002 15.07 15.08 13.74 14.32 49,065,400 +0.09(+0.64%)
Jul 25, 2002 15.39 15.54 13.55 14.23 83,367,800 -2.32(-14.02%)
Jul 24, 2002 15.12 16.57 15.04 16.55 42,836,000 +0.97(+6.23%)
Jul 23, 2002 16.54 16.94 15.50 15.58 39,535,400 -1.25(-7.43%)
Jul 22, 2002 17.00 17.48 16.50 16.83 33,042,372 +0.03(+0.18%)
Jul 19, 2002 16.70 17.60 16.64 16.80 27,142,000 -1.19(-6.61%)
Jul 17, 2002 19.36 19.71 17.50 17.99 47,370,300 -0.49(-2.65%)
Jul 12, 2002 18.88 19.00 17.96 18.48 31,863,900 +0.25(+1.37%)
Jul 11, 2002 16.62 18.52 16.34 18.23 46,507,000 +1.56(+9.36%)
Jul 10, 2002 18.24 18.25 16.60 16.67 31,610,100 -1.05(-5.93%)
Jul 09, 2002 19.00 18.24 17.50 17.72 32,780,800 -1.28(-6.74%)
Jul 08, 2002 19.93 20.06 18.55 19.00 27,391,100 -0.93(-4.67%)
Jul 05, 2002 18.85 19.95 18.84 19.93 21,961,900 +1.94(+10.78%)
Jul 04, 2002 16.72 18.17 16.67 17.99 29,511,300 +0.00(+0.00%)
Jul 03, 2002 16.72 18.17 16.67 17.99 29,486,500 +1.02(+6.01%)
Jul 02, 2002 17.89 17.90 16.92 16.97 45,084,100 -1.06(-5.88%)
Jul 01, 2002 18.95 19.20 17.94 18.03 31,199,300 -0.99(-5.21%)
Jun 28, 2002 19.60 20.25 18.92 19.02 35,387,600 -0.94(-4.71%)
Jun 27, 2002 19.66 20.15 19.03 19.96 38,657,100 +0.97(+5.11%)
Jun 26, 2002 18.69 19.47 18.09 18.99 43,545,600 -0.81(-4.09%)
Jun 25, 2002 20.38 20.68 19.05 19.80 39,877,800 +1.04(+5.54%)
Jun 21, 2002 18.49 19.44 18.49 18.76 28,112,500 -0.43(-2.24%)
Jun 20, 2002 19.85 20.14 18.85 19.19 30,186,300 -0.50(-2.54%)
Jun 19, 2002 20.04 20.50 19.51 19.69 27,576,800 -0.77(-3.76%)
Jun 18, 2002 20.75 21.73 20.44 20.46 30,519,700 -0.58(-2.76%)
Jun 17, 2002 20.31 21.33 20.15 21.04 24,587,700 +1.21(+6.10%)
Jun 14, 2002 19.35 20.10 18.94 19.83 29,889,300 -0.87(-4.20%)
Jun 12, 2002 19.56 20.79 19.38 20.70 33,436,600 +1.11(+5.67%)
Jun 11, 2002 20.99 21.00 19.54 19.59 21,717,900 -0.87(-4.25%)
Jun 10, 2002 20.69 21.16 20.10 20.46 17,246,600 -0.16(-0.78%)
Jun 07, 2002 19.36 23.00 19.25 20.62 42,156,400 -0.30(-1.43%)
Jun 06, 2002 21.84 22.14 20.70 20.92 30,914,900 -1.43(-6.40%)
Jun 05, 2002 22.10 22.62 21.72 22.35 28,951,400 +0.17(+0.77%)
May 31, 2002 23.00 23.20 22.10 22.18 23,407,400 -1.94(-8.04%)
May 28, 2002 24.14 24.36 23.63 24.12 22,383,300 +0.32(+1.34%)
May 27, 2002 23.99 24.16 23.35 23.80 42,600,100 +0.00(+0.00%)
May 24, 2002 23.99 24.16 23.35 23.80 42,483,500 -1.77(-6.92%)
May 23, 2002 26.32 26.38 24.76 25.57 29,994,600 -0.59(-2.26%)
May 22, 2002 25.99 26.72 25.20 26.16 27,917,200 -0.15(-0.57%)
May 21, 2002 27.02 27.35 26.00 26.31 23,214,700 -0.47(-1.76%)
May 20, 2002 26.59 27.18 26.50 26.78 19,732,800 -0.53(-1.94%)
May 17, 2002 27.15 27.50 26.37 27.31 37,548,000 +0.18(+0.66%)
May 16, 2002 26.52 27.19 26.03 27.13 29,099,400 +0.38(+1.42%)
May 15, 2002 26.49 27.50 25.70 26.75 52,568,300 +0.08(+0.30%)
May 14, 2002 27.00 27.72 26.25 26.67 43,106,800 +1.09(+4.26%)
May 13, 2002 24.65 25.70 24.17 25.58 32,492,100 +1.88(+7.93%)
May 10, 2002 25.69 25.70 23.44 23.70 30,706,900 -1.56(-6.18%)
May 09, 2002 25.14 26.13 25.00 25.26 35,287,600 -0.30(-1.17%)
May 08, 2002 23.90 25.78 23.85 25.56 36,606,500 +3.24(+14.52%)
May 07, 2002 22.47 22.93 21.81 22.32 24,760,500 +0.20(+0.90%)
May 06, 2002 22.12 23.33 22.10 22.12 21,793,700 -0.05(-0.23%)
May 03, 2002 22.89 22.90 21.65 22.17 31,080,400 -0.70(-3.06%)
May 02, 2002 24.57 25.07 22.50 22.87 34,754,900 -1.53(-6.27%)
May 01, 2002 24.25 24.81 23.51 24.40 25,006,500 +0.08(+0.33%)
Apr 30, 2002 24.00 25.18 23.80 24.32 24,958,500 +0.38(+1.59%)
Apr 29, 2002 24.15 24.50 23.37 23.94 25,746,100 +0.17(+0.72%)
Apr 26, 2002 25.53 25.69 23.56 23.77 29,123,400 -1.46(-5.79%)
Apr 25, 2002 24.63 25.64 24.37 25.23 27,996,300 +0.23(+0.92%)
Apr 24, 2002 26.09 26.47 24.68 25.00 22,670,900 -0.90(-3.47%)
Apr 23, 2002 26.49 26.49 25.62 25.90 23,328,000 -0.16(-0.61%)
Apr 22, 2002 26.25 26.43 25.50 26.06 16,920,400 -0.42(-1.59%)
Apr 19, 2002 27.00 27.09 26.00 26.48 23,193,700 -0.23(-0.86%)
Apr 18, 2002 27.08 27.19 25.80 26.71 29,580,900 -0.59(-2.16%)
Apr 17, 2002 54.16 27.86 26.86 27.30 22,281,400 -23.30(-46.05%)
Apr 12, 2002 50.99 51.18 49.55 50.60 16,459,200 +0.17(+0.34%)
Apr 11, 2002 50.41 51.78 50.07 50.43 19,794,100 -0.58(-1.14%)
Apr 10, 2002 51.73 51.81 49.49 51.01 24,055,000 -0.35(-0.68%)
Apr 09, 2002 52.95 53.84 51.00 51.36 17,835,200 -1.67(-3.15%)
Apr 08, 2002 51.00 53.10 50.16 53.03 21,930,200 +0.63(+1.20%)
Apr 05, 2002 54.78 54.91 52.21 52.40 15,735,400 -1.70(-3.14%)
Apr 04, 2002 52.97 54.60 52.62 54.10 17,891,200 +0.91(+1.71%)
Apr 03, 2002 53.78 54.55 52.55 53.19 18,533,500 -0.84(-1.55%)
Apr 02, 2002 54.55 54.75 53.93 54.03 15,978,800 -1.49(-2.68%)
Apr 01, 2002 53.99 55.90 53.28 55.52 17,336,000 +1.25(+2.30%)
Mar 29, 2002 53.22 54.40 53.21 54.27 17,934,400 +0.00(+0.00%)
Mar 28, 2002 53.22 54.40 53.21 54.27 17,910,900 +2.30(+4.43%)
Mar 27, 2002 52.19 52.40 51.30 51.97 12,650,000 -0.38(-0.73%)
Mar 26, 2002 50.97 52.94 50.37 52.35 18,342,600 +1.07(+2.09%)
Mar 25, 2002 52.35 52.98 51.19 51.28 17,918,500 -0.25(-0.49%)
Mar 22, 2002 53.00 53.40 51.52 51.53 18,081,400 -0.49(-0.94%)
Mar 21, 2002 51.10 52.33 50.66 52.02 12,650,100 +1.02(+2.00%)
Mar 20, 2002 51.67 52.09 50.96 51.00 12,782,100 -1.57(-2.99%)
Mar 19, 2002 52.32 52.85 51.68 52.57 12,845,800 +0.75(+1.45%)
Mar 18, 2002 51.85 52.72 51.10 51.82 16,816,800 +1.10(+2.17%)
Mar 15, 2002 50.10 50.76 48.81 50.72 14,801,500 +1.43(+2.90%)
Mar 14, 2002 49.71 50.34 49.25 49.29 15,424,700 -0.20(-0.40%)
Mar 13, 2002 49.25 50.34 48.73 49.49 20,163,600 -1.17(-2.31%)
Mar 12, 2002 49.90 50.81 49.76 50.66 17,683,200 -1.13(-2.18%)
Mar 11, 2002 52.56 53.34 51.06 51.79 19,632,900 -1.74(-3.25%)
Mar 08, 2002 52.51 54.39 52.40 53.53 24,215,600 +2.17(+4.23%)
Mar 07, 2002 51.48 52.05 50.15 51.36 21,002,200 +0.82(+1.62%)
Mar 06, 2002 50.40 51.13 49.10 50.54 17,614,900 -0.43(-0.84%)
Mar 05, 2002 49.58 51.73 49.52 50.97 22,606,500 +0.91(+1.82%)
Mar 04, 2002 47.80 50.57 47.70 50.06 27,958,800 +2.08(+4.34%)
Mar 01, 2002 44.56 48.00 44.50 47.98 26,443,100 +4.51(+10.37%)
Feb 28, 2002 44.25 45.22 43.39 43.47 19,203,400 -0.80(-1.81%)
Feb 27, 2002 44.99 45.98 43.96 44.27 17,689,200 -0.30(-0.67%)
Feb 26, 2002 44.95 45.44 43.72 44.57 16,044,500 -0.36(-0.80%)
Feb 25, 2002 42.85 45.53 42.80 44.93 20,301,700 +2.45(+5.77%)
Feb 22, 2002 43.48 44.20 41.85 42.48 24,386,700 -0.79(-1.83%)
Feb 21, 2002 45.93 46.00 42.96 43.27 26,836,300 -3.30(-7.09%)
Feb 20, 2002 45.58 46.60 44.90 46.57 20,946,700 +0.77(+1.68%)
Feb 19, 2002 46.45 46.77 45.30 45.80 19,906,300 -1.40(-2.97%)
Feb 18, 2002 47.05 47.85 46.71 47.20 16,509,900 +0.00(+0.00%)
Feb 15, 2002 47.05 47.85 46.71 47.20 16,386,700 -0.12(-0.25%)
Feb 14, 2002 47.67 48.65 46.77 47.32 23,097,400 -0.64(-1.33%)
Feb 13, 2002 45.34 48.02 45.27 47.96 39,529,700 +3.25(+7.27%)
Feb 12, 2002 44.91 45.97 44.41 44.71 22,411,900 -0.97(-2.12%)
Feb 11, 2002 43.81 45.75 43.72 45.68 20,559,500 +2.60(+6.04%)
Feb 08, 2002 42.41 43.26 41.43 43.08 22,988,500 +1.26(+3.01%)
Feb 07, 2002 44.30 44.94 41.82 41.82 20,459,900 -2.83(-6.34%)
Feb 06, 2002 45.09 45.09 43.26 44.65 16,101,800 +0.21(+0.47%)
Feb 05, 2002 43.54 45.20 43.52 44.44 19,927,500 +0.46(+1.05%)
Feb 04, 2002 43.85 44.70 43.52 43.98 25,208,500 +1.03(+2.40%)
Feb 01, 2002 43.25 44.08 42.26 42.95 16,591,700 -0.70(-1.60%)
Jan 31, 2002 43.61 44.00 42.66 43.65 15,222,000 +0.49(+1.14%)
Jan 30, 2002 41.51 43.20 41.00 43.16 19,575,400 +1.85(+4.48%)
Jan 29, 2002 42.39 43.33 40.93 41.31 15,655,000 -1.58(-3.68%)
Jan 28, 2002 42.54 43.49 41.85 42.89 16,126,300 +0.75(+1.78%)
Jan 25, 2002 40.19 42.40 40.04 42.14 13,043,500 +2.11(+5.27%)
Jan 24, 2002 41.41 42.44 39.97 40.03 18,804,700 -1.21(-2.93%)
Jan 23, 2002 40.54 41.73 40.29 41.24 17,201,000 +1.75(+4.43%)
Jan 22, 2002 40.85 40.85 39.00 39.49 17,149,500 -0.86(-2.13%)
Jan 21, 2002 40.04 41.10 39.92 40.35 15,592,700 +0.00(+0.00%)
Jan 18, 2002 40.04 41.10 39.92 40.35 15,560,400 -1.25(-3.00%)
Jan 17, 2002 42.31 42.38 40.01 41.60 26,130,500 +0.05(+0.12%)
Jan 16, 2002 42.54 42.64 41.50 41.55 32,381,900 -4.06(-8.90%)
Jan 15, 2002 45.38 46.29 42.81 45.61 19,896,900 +0.30(+0.66%)
Jan 14, 2002 44.74 46.69 44.65 45.31 19,128,800 +0.30(+0.67%)
Jan 11, 2002 46.21 46.80 44.67 45.01 14,644,800 -0.98(-2.13%)
Jan 10, 2002 46.31 46.86 45.30 45.99 13,609,500 +5.89(+14.69%)
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