Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 12.08 12.37 11.52 11.78 51,902,852 -0.23(-1.89%)
Oct 30, 2002 11.37 12.17 11.23 12.00 49,188,528 +0.76(+6.76%)
Oct 29, 2002 11.74 11.82 10.78 11.24 47,092,860 -0.60(-5.09%)
Oct 28, 2002 11.79 12.37 11.71 11.85 65,509,392 +0.48(+4.20%)
Oct 25, 2002 10.76 11.41 10.70 11.37 33,836,508 +0.74(+6.93%)
Oct 24, 2002 11.42 11.67 10.62 10.63 58,735,132 -0.66(-5.83%)
Oct 23, 2002 10.01 11.31 9.997 11.29 60,434,476 +1.03(+10.08%)
Oct 22, 2002 10.30 10.76 10.11 10.26 43,311,624 -0.74(-6.77%)
Oct 21, 2002 10.33 11.06 10.26 11.00 34,523,192 +0.47(+4.46%)
Oct 18, 2002 9.833 10.55 9.739 10.53 38,700,744 +0.36(+3.54%)
Oct 17, 2002 10.09 10.19 9.660 10.17 42,822,560 +0.78(+8.35%)
Oct 16, 2002 9.284 9.598 9.284 9.386 36,999,472 -0.84(-8.20%)
Oct 15, 2002 10.18 10.26 8.728 10.22 43,631,352 +0.82(+8.75%)
Oct 14, 2002 9.323 9.480 9.206 9.402 25,612,998 -0.05(-0.57%)
Oct 11, 2002 9.080 9.590 8.994 9.456 43,894,336 +0.75(+8.63%)
Oct 10, 2002 8.211 8.869 8.109 8.704 39,150,920 +0.55(+6.72%)
Oct 09, 2002 8.109 8.642 8.038 8.156 56,796,124 +0.05(+0.58%)
Oct 08, 2002 8.665 8.681 8.109 8.109 57,931,392 -0.41(-4.78%)
Oct 07, 2002 8.783 8.901 8.458 8.516 33,648,116 -0.36(-4.06%)
Oct 04, 2002 9.206 9.268 8.783 8.877 38,788,048 -0.13(-1.48%)
Oct 03, 2002 9.598 9.731 9.010 9.010 40,306,416 -0.78(-8.00%)
Oct 02, 2002 9.410 10.10 9.394 9.793 44,035,324 +0.23(+2.38%)
Oct 01, 2002 9.206 9.598 8.924 9.566 42,632,848 +0.52(+5.71%)
Sep 30, 2002 9.104 9.425 8.869 9.049 42,551,004 -0.21(-2.28%)
Sep 27, 2002 9.065 9.848 9.026 9.261 48,776,772 +0.06(+0.68%)
Sep 26, 2002 9.754 9.786 9.010 9.198 48,069,156 -0.43(-4.48%)
Sep 25, 2002 9.402 9.817 9.104 9.629 49,821,944 +0.44(+4.77%)
Sep 24, 2002 8.485 9.316 8.407 9.190 58,435,556 +0.42(+4.73%)
Sep 23, 2002 9.151 9.316 8.618 8.775 47,066,312 -0.58(-6.20%)
Sep 20, 2002 9.543 9.574 9.237 9.355 44,712,052 -0.03(-0.33%)
Sep 19, 2002 9.402 9.715 9.347 9.386 44,269,280 -0.19(-1.96%)
Sep 18, 2002 9.410 9.786 9.402 9.574 38,785,748 +0.02(+0.16%)
Sep 17, 2002 10.29 10.42 9.472 9.558 59,262,644 -0.37(-3.71%)
Sep 16, 2002 10.12 10.40 9.809 9.927 36,377,244 -0.28(-2.76%)
Sep 13, 2002 9.880 10.32 9.793 10.21 40,004,044 +0.23(+2.28%)
Sep 12, 2002 10.46 10.50 9.966 9.981 31,665,788 -0.74(-6.94%)
Sep 11, 2002 10.76 11.16 10.66 10.73 29,254,984 +0.17(+1.63%)
Sep 10, 2002 10.11 10.69 10.04 10.55 35,965,616 +0.61(+6.15%)
Sep 09, 2002 9.997 10.09 9.621 9.942 30,523,566 -0.20(-1.93%)
Sep 06, 2002 10.01 10.32 9.979 10.14 36,665,448 +0.68(+7.21%)
Sep 05, 2002 9.770 9.848 9.402 9.457 38,843,568 -0.49(-4.96%)
Sep 04, 2002 10.28 10.33 9.582 9.950 52,207,140 -0.23(-2.23%)
Sep 03, 2002 10.30 10.41 10.11 10.18 34,450,056 -0.29(-2.77%)
Aug 30, 2002 10.26 10.77 10.22 10.47 28,294,008 -0.06(-0.60%)
Aug 29, 2002 10.22 10.80 10.19 10.53 31,544,150 +0.15(+1.43%)
Aug 28, 2002 10.70 10.95 10.34 10.38 32,953,132 -0.53(-4.88%)
Aug 27, 2002 11.68 11.72 10.87 10.91 38,772,220 -0.81(-6.89%)
Aug 26, 2002 11.87 11.89 11.38 11.72 31,594,694 -0.10(-0.86%)
Aug 23, 2002 12.30 12.42 11.79 11.82 33,754,820 -0.85(-6.68%)
Aug 22, 2002 12.40 13.05 12.35 12.67 40,297,864 +0.10(+0.81%)
Aug 21, 2002 12.09 12.57 11.89 12.57 38,209,980 +0.79(+6.72%)
Aug 20, 2002 11.86 12.10 11.60 11.78 36,785,044 +0.26(+2.24%)
Aug 16, 2002 10.57 11.75 10.56 11.52 41,935,316 +0.66(+6.06%)
Aug 15, 2002 11.31 11.56 10.54 10.86 42,025,552 -0.44(-3.88%)
Aug 14, 2002 10.27 11.34 10.11 11.30 57,540,440 +0.75(+7.13%)
Aug 13, 2002 10.69 11.14 10.38 10.55 44,106,672 -0.09(-0.88%)
Aug 12, 2002 10.44 10.77 10.30 10.64 26,644,940 +0.02(+0.15%)
Aug 07, 2002 11.02 11.23 9.997 10.62 38,103,020 +0.00(+0.00%)
Aug 06, 2002 10.19 11.03 10.19 10.62 37,809,868 +0.63(+6.27%)
Aug 05, 2002 10.60 10.77 9.856 9.997 33,762,732 -0.74(-6.86%)
Aug 02, 2002 10.85 10.98 10.29 10.73 43,926,320 -0.25(-2.28%)
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.