Breaking News Bar

Business News and Information

Applied Materials (NQ: AMAT )

145.83 USD -0.66 (-0.45%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 16.14 16.42 16.11 16.18 20,243,478 -0.02(-0.12%)
Jun 29, 2005 16.37 16.50 16.11 16.20 16,299,064 -0.11(-0.67%)
Jun 28, 2005 16.33 16.42 16.24 16.31 16,360,670 +0.08(+0.49%)
Jun 27, 2005 16.47 16.49 16.21 16.23 17,389,624 -0.22(-1.34%)
Jun 24, 2005 16.88 16.98 16.45 16.45 18,156,775 -0.46(-2.72%)
Jun 23, 2005 16.93 17.27 16.84 16.91 35,808,141 +0.02(+0.12%)
Jun 22, 2005 16.82 16.90 16.68 16.89 16,711,746 +0.20(+1.20%)
Jun 21, 2005 16.66 16.83 16.61 16.69 18,594,003 +0.02(+0.12%)
Jun 20, 2005 16.74 16.83 16.61 16.67 18,287,111 -0.23(-1.36%)
Jun 17, 2005 17.11 17.13 16.75 16.90 27,301,668 +0.03(+0.18%)
Jun 16, 2005 16.89 17.17 16.75 16.87 27,707,670 -0.01(-0.06%)
Jun 15, 2005 16.96 17.02 16.51 16.88 24,047,690 -0.02(-0.12%)
Jun 14, 2005 16.94 17.09 16.82 16.90 16,488,897 -0.08(-0.47%)
Jun 13, 2005 16.98 17.20 16.91 16.98 20,293,670 -0.17(-0.99%)
Jun 10, 2005 17.32 17.35 16.95 17.15 25,568,580 -0.25(-1.44%)
Jun 09, 2005 16.83 17.43 16.83 17.40 35,849,425 +0.51(+3.02%)
Jun 08, 2005 16.70 16.97 16.58 16.89 25,523,718 +0.31(+1.87%)
Jun 07, 2005 16.88 17.04 16.56 16.58 25,837,793 -0.24(-1.43%)
Jun 06, 2005 16.85 16.87 16.61 16.82 24,728,916 -0.05(-0.30%)
Jun 03, 2005 16.87 16.93 16.71 16.87 21,034,142 +0.01(+0.06%)
Jun 02, 2005 16.58 16.86 16.56 16.86 24,835,731 +0.24(+1.44%)
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