Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

133.82 USD -1.94 (-1.43%)
Streaming Delayed Price Updated: 11:37 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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