Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

145.83 USD -0.66 (-0.45%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 11.62 12.03 11.32 11.55 33,337,576 -0.27(-2.28%)
Sep 27, 2002 11.57 12.57 11.52 11.82 38,215,300 +0.08(+0.68%)
Sep 26, 2002 12.45 12.49 11.50 11.74 37,660,900 -0.55(-4.48%)
Sep 25, 2002 12.00 12.53 11.62 12.29 39,034,164 +0.56(+4.77%)
Sep 24, 2002 10.83 11.89 10.73 11.73 45,782,700 +0.53(+4.73%)
Sep 23, 2002 11.68 11.89 11.00 11.20 36,875,200 -0.74(-6.20%)
Sep 20, 2002 12.18 12.22 11.79 11.94 35,030,700 -0.04(-0.33%)
Sep 19, 2002 12.00 12.40 11.93 11.98 34,683,800 -0.24(-1.96%)
Sep 18, 2002 12.01 12.49 12.00 12.22 30,387,600 +0.02(+0.16%)
Sep 17, 2002 13.13 13.30 12.09 12.20 46,430,700 -0.47(-3.71%)
Sep 16, 2002 12.92 13.28 12.52 12.67 28,500,600 -0.36(-2.76%)
Sep 13, 2002 12.61 13.17 12.50 13.03 31,342,100 +0.29(+2.28%)
Sep 12, 2002 13.35 13.40 12.72 12.74 24,809,300 -0.95(-6.94%)
Sep 11, 2002 13.74 14.25 13.60 13.69 22,920,500 +0.22(+1.63%)
Sep 10, 2002 12.90 13.65 12.82 13.47 28,178,100 +0.78(+6.15%)
Sep 09, 2002 12.76 12.88 12.28 12.69 23,914,400 -0.25(-1.93%)
Sep 06, 2002 12.78 13.17 12.74 12.94 28,726,400 +0.87(+7.21%)
Sep 05, 2002 12.47 12.57 12.00 12.07 30,432,900 -0.63(-4.96%)
Sep 04, 2002 13.12 13.18 12.23 12.70 40,902,900 -0.29(-2.23%)
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