Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

143.29 USD -5.72 (-3.84%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 22.61 22.66 22.20 22.44 19,789,200 -0.05(-0.22%)
Dec 30, 2003 22.77 22.83 22.25 22.49 22,720,132 -0.23(-1.01%)
Dec 29, 2003 22.35 22.77 22.34 22.72 15,276,706 +0.55(+2.48%)
Dec 26, 2003 22.30 22.48 22.13 22.17 5,428,245 -0.08(-0.36%)
Dec 24, 2003 22.44 22.56 22.15 22.25 8,636,024 -0.08(-0.36%)
Dec 23, 2003 21.94 22.46 21.86 22.33 23,519,336 +0.33(+1.50%)
Dec 22, 2003 21.75 22.16 21.60 22.00 17,849,530 +0.14(+0.64%)
Dec 19, 2003 21.99 22.30 21.69 21.86 34,298,824 +0.02(+0.09%)
Dec 18, 2003 21.15 21.98 21.10 21.84 31,317,104 +0.84(+4.00%)
Dec 17, 2003 21.31 21.77 20.83 21.00 35,316,732 -0.32(-1.50%)
Dec 16, 2003 21.71 21.84 20.61 21.32 37,354,848 -0.31(-1.43%)
Dec 15, 2003 23.20 23.26 21.61 21.63 31,524,412 -0.79(-3.52%)
Dec 12, 2003 22.44 22.62 22.12 22.42 23,359,154 +0.16(+0.72%)
Dec 11, 2003 21.61 22.40 21.49 22.26 27,839,600 +0.61(+2.82%)
Dec 10, 2003 21.51 21.70 21.03 21.65 31,234,496 +0.29(+1.36%)
Dec 09, 2003 22.63 22.72 21.25 21.36 34,825,360 -1.09(-4.86%)
Dec 08, 2003 22.38 22.74 21.95 22.45 26,665,184 +0.11(+0.49%)
Dec 05, 2003 23.22 22.94 22.15 22.34 22,650,290 -0.88(-3.79%)
Dec 04, 2003 23.64 23.72 22.60 23.22 38,456,752 -0.52(-2.19%)
Dec 03, 2003 24.26 24.49 23.56 23.74 23,918,308 -0.32(-1.33%)
Dec 02, 2003 24.21 24.39 23.98 24.06 22,256,144 -0.15(-0.62%)
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