Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

133.28 USD +1.69 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 19.47 19.84 18.60 19.46 23,110,800 +0.24(+1.25%)
Jul 30, 2003 19.29 19.33 19.03 19.22 19,802,000 -0.14(-0.72%)
Jul 29, 2003 19.64 19.66 19.02 19.36 24,523,100 -0.35(-1.78%)
Jul 28, 2003 19.34 19.83 19.20 19.71 24,297,200 +0.41(+2.12%)
Jul 25, 2003 18.80 19.31 18.50 19.30 20,640,800 +0.40(+2.12%)
Jul 24, 2003 19.33 19.51 18.80 18.90 34,264,200 -0.40(-2.07%)
Jul 23, 2003 18.84 19.34 18.73 19.30 31,456,800 +0.54(+2.87%)
Jul 22, 2003 18.57 18.96 18.27 18.76 39,856,800 +0.89(+4.99%)
Jul 21, 2003 18.08 18.14 17.73 17.87 17,904,000 -0.31(-1.71%)
Jul 18, 2003 18.43 18.44 17.62 18.18 20,174,600 -0.13(-0.70%)
Jul 17, 2003 18.70 18.82 18.02 18.31 36,149,000 -0.91(-4.74%)
Jul 16, 2003 18.95 19.22 18.55 19.22 44,764,900 +0.55(+2.95%)
Jul 15, 2003 18.52 19.26 18.46 18.67 53,557,500 +0.53(+2.92%)
Jul 14, 2003 17.97 18.34 17.92 18.14 40,001,300 +0.75(+4.31%)
Jul 11, 2003 17.46 17.55 17.11 17.39 18,206,500 -0.05(-0.29%)
Jul 10, 2003 17.46 17.62 17.20 17.44 19,314,100 -0.21(-1.19%)
Jul 09, 2003 17.70 17.95 17.44 17.65 29,496,600 -0.15(-0.84%)
Jul 08, 2003 17.33 17.82 17.25 17.80 28,185,100 +0.17(+0.96%)
Jul 07, 2003 16.48 17.73 16.45 17.63 46,577,800 +1.61(+10.05%)
Jul 03, 2003 16.16 16.46 15.98 16.02 12,057,200 -0.25(-1.54%)
Jul 02, 2003 16.14 16.33 15.93 16.27 25,635,500 +0.09(+0.56%)
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