Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

157.29 USD +0.40 (+0.25%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 16.02 16.40 15.81 15.87 19,668,358 -0.11(-0.69%)
Jun 27, 2003 15.87 16.45 15.87 15.98 33,544,400 +0.05(+0.31%)
Jun 26, 2003 15.55 16.03 15.47 15.93 20,287,500 +0.52(+3.37%)
Jun 25, 2003 15.45 16.00 15.40 15.41 26,103,700 +0.08(+0.52%)
Jun 24, 2003 15.30 15.57 15.19 15.33 21,237,300 -0.26(-1.67%)
Jun 23, 2003 15.71 16.00 15.34 15.59 21,939,700 -0.19(-1.20%)
Jun 20, 2003 16.00 16.21 15.51 15.78 29,802,000 -0.20(-1.26%)
Jun 19, 2003 16.30 16.32 15.85 15.98 24,093,800 -0.12(-0.78%)
Jun 18, 2003 15.68 16.26 15.39 16.11 29,595,700 +0.34(+2.12%)
Jun 17, 2003 15.90 15.96 15.43 15.77 24,799,100 +0.09(+0.58%)
Jun 16, 2003 15.36 15.68 15.15 15.68 23,359,800 +0.45(+2.95%)
Jun 13, 2003 15.65 15.73 15.15 15.23 22,348,400 -0.39(-2.50%)
Jun 12, 2003 15.86 16.65 15.34 15.62 24,486,300 -0.14(-0.89%)
Jun 11, 2003 15.44 15.85 15.25 15.76 29,273,800 -0.07(-0.44%)
Jun 10, 2003 15.66 15.87 15.18 15.83 31,707,600 +0.01(+0.07%)
Jun 09, 2003 16.29 16.12 15.52 15.82 26,883,296 -0.47(-2.89%)
Jun 06, 2003 17.33 17.64 16.05 16.29 52,255,000 -0.58(-3.44%)
Jun 05, 2003 16.29 16.91 16.19 16.87 37,506,700 +0.21(+1.26%)
Jun 04, 2003 15.79 16.69 15.60 16.66 44,884,900 +0.83(+5.24%)
Jun 03, 2003 15.29 15.89 15.25 15.83 30,947,500 +0.54(+3.53%)
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