Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

143.71 USD +3.78 (+2.70%)
Streaming Delayed Price Updated: 12:47 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

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