Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

141.92 USD +0.81 (+0.57%)
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%)
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