Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 12.08 12.37 11.52 11.78 51,892,756 -0.23(-1.89%)
Oct 30, 2002 11.37 12.17 11.24 12.01 49,178,960 +0.76(+6.76%)
Oct 29, 2002 11.74 11.83 10.78 11.24 47,083,700 -0.60(-5.09%)
Oct 28, 2002 11.79 12.37 11.72 11.85 65,496,644 +0.48(+4.20%)
Oct 25, 2002 10.77 11.41 10.70 11.37 33,829,924 +0.74(+6.93%)
Oct 24, 2002 11.43 11.67 10.63 10.63 58,723,704 -0.66(-5.83%)
Oct 23, 2002 10.01 11.32 9.999 11.29 60,422,720 +1.03(+10.08%)
Oct 22, 2002 10.30 10.76 10.11 10.26 43,303,196 -0.74(-6.77%)
Oct 21, 2002 10.34 11.06 10.26 11.00 34,516,476 +0.47(+4.46%)
Oct 18, 2002 9.835 10.56 9.740 10.53 38,693,212 +0.36(+3.54%)
Oct 17, 2002 10.09 10.20 9.662 10.17 42,814,228 +0.78(+8.35%)
Oct 16, 2002 9.286 9.599 9.286 9.388 36,992,276 -0.84(-8.20%)
Oct 15, 2002 10.18 10.26 8.730 10.23 43,622,864 +0.82(+8.75%)
Oct 14, 2002 9.325 9.482 9.208 9.404 25,608,014 -0.05(-0.57%)
Oct 11, 2002 9.082 9.592 8.996 9.458 43,885,796 +0.75(+8.63%)
Oct 10, 2002 8.212 8.871 8.111 8.706 39,143,300 +0.55(+6.72%)
Oct 09, 2002 8.111 8.643 8.040 8.158 56,785,076 +0.05(+0.58%)
Oct 08, 2002 8.667 8.683 8.111 8.111 57,920,120 -0.41(-4.78%)
Oct 07, 2002 8.784 8.903 8.459 8.518 33,641,568 -0.36(-4.06%)
Oct 04, 2002 9.208 9.270 8.784 8.878 38,780,504 -0.13(-1.48%)
Oct 03, 2002 9.599 9.733 9.012 9.012 40,298,572 -0.78(-8.00%)
Oct 02, 2002 9.411 10.10 9.396 9.795 44,026,756 +0.23(+2.38%)
Oct 01, 2002 9.208 9.599 8.925 9.568 42,624,556 +0.52(+5.71%)
Sep 30, 2002 9.106 9.427 8.871 9.051 42,542,724 -0.21(-2.28%)
Sep 27, 2002 9.067 9.850 9.027 9.262 48,767,284 +0.06(+0.68%)
Sep 26, 2002 9.756 9.787 9.012 9.200 48,059,804 -0.43(-4.48%)
Sep 25, 2002 9.404 9.819 9.106 9.631 49,812,252 +0.44(+4.77%)
Sep 24, 2002 8.487 9.317 8.408 9.192 58,424,188 +0.42(+4.73%)
Sep 23, 2002 9.153 9.317 8.620 8.777 47,057,156 -0.58(-6.20%)
Sep 20, 2002 9.545 9.576 9.239 9.356 44,703,352 -0.03(-0.33%)
Sep 19, 2002 9.404 9.717 9.349 9.388 44,260,668 -0.19(-1.96%)
Sep 18, 2002 9.411 9.787 9.404 9.576 38,778,204 +0.02(+0.16%)
Sep 17, 2002 10.29 10.42 9.474 9.560 59,251,112 -0.37(-3.71%)
Sep 16, 2002 10.12 10.41 9.811 9.929 36,370,168 -0.28(-2.76%)
Sep 13, 2002 9.882 10.32 9.795 10.21 39,996,260 +0.23(+2.28%)
Sep 12, 2002 10.46 10.50 9.968 9.983 31,659,628 -0.74(-6.94%)
Sep 11, 2002 10.77 11.17 10.66 10.73 29,249,292 +0.17(+1.63%)
Sep 10, 2002 10.11 10.70 10.05 10.56 35,958,616 +0.61(+6.15%)
Sep 09, 2002 9.999 10.09 9.623 9.944 30,517,628 -0.20(-1.93%)
Sep 06, 2002 10.01 10.32 9.981 10.14 36,658,316 +0.68(+7.21%)
Sep 05, 2002 9.772 9.850 9.404 9.458 38,836,012 -0.49(-4.96%)
Sep 04, 2002 10.28 10.33 9.584 9.952 52,196,980 -0.23(-2.23%)
Sep 03, 2002 10.30 10.41 10.12 10.18 34,443,352 -0.29(-2.77%)
Aug 30, 2002 10.27 10.77 10.23 10.47 28,288,502 -0.06(-0.60%)
Aug 29, 2002 10.22 10.80 10.19 10.53 31,538,012 +0.15(+1.43%)
Aug 28, 2002 10.70 10.96 10.34 10.38 32,946,722 -0.53(-4.88%)
Aug 27, 2002 11.68 11.72 10.88 10.92 38,764,676 -0.81(-6.88%)
Aug 26, 2002 11.87 11.90 11.38 11.72 31,588,548 -0.10(-0.86%)
Aug 23, 2002 12.30 12.42 11.79 11.82 33,748,252 -0.85(-6.68%)
Aug 22, 2002 12.40 13.06 12.35 12.67 40,290,024 +0.10(+0.81%)
Aug 21, 2002 12.09 12.58 11.89 12.57 38,202,548 +0.79(+6.72%)
Aug 20, 2002 11.86 12.10 11.61 11.78 36,777,888 +0.26(+2.24%)
Aug 16, 2002 10.57 11.75 10.56 11.52 41,927,156 +0.66(+6.06%)
Aug 15, 2002 11.31 11.56 10.54 10.86 42,017,376 -0.44(-3.88%)
Aug 14, 2002 10.27 11.34 10.11 11.30 57,529,244 +0.75(+7.13%)
Aug 13, 2002 10.70 11.14 10.38 10.55 44,098,088 -0.09(-0.88%)
Aug 12, 2002 10.45 10.77 10.30 10.64 26,639,756 +0.02(+0.15%)
Aug 07, 2002 11.03 11.23 9.999 10.63 38,095,608 +0.00(+0.00%)
Aug 06, 2002 10.19 11.03 10.19 10.63 37,802,512 +0.63(+6.27%)
Aug 05, 2002 10.60 10.77 9.858 9.999 33,756,164 -0.74(-6.86%)
Aug 02, 2002 10.85 10.98 10.30 10.74 43,917,776 -0.25(-2.28%)
Aug 01, 2002 11.70 11.78 10.89 10.99 40,955,136 -0.67(-5.72%)
Jul 31, 2002 12.03 12.15 11.50 11.65 35,165,128 -0.65(-5.29%)
Jul 30, 2002 11.63 12.40 11.60 12.30 37,903,296 +0.47(+3.97%)
Jul 29, 2002 11.71 12.02 11.33 11.83 48,023,304 +0.61(+5.44%)
Jul 26, 2002 11.81 11.82 10.77 11.22 62,613,304 +0.07(+0.64%)
Jul 25, 2002 12.06 12.17 10.62 11.15 106,387,264 -1.82(-14.02%)
Jul 24, 2002 11.85 12.98 11.79 12.97 54,663,848 +0.76(+6.23%)
Jul 23, 2002 12.96 13.27 12.15 12.21 50,451,888 -0.98(-7.43%)
Jul 22, 2002 13.32 13.70 12.93 13.19 42,166,008 +0.02(+0.18%)
Jul 19, 2002 13.09 13.79 13.04 13.16 34,636,432 -0.93(-6.61%)
Jul 17, 2002 15.17 15.45 13.71 14.10 60,450,156 -0.38(-2.65%)
Jul 12, 2002 14.79 14.89 14.07 14.48 40,662,140 +0.20(+1.37%)
Jul 11, 2002 13.02 14.51 12.80 14.29 59,348,480 +1.22(+9.36%)
Jul 10, 2002 14.29 14.30 13.01 13.06 40,338,260 -0.82(-5.93%)
Jul 09, 2002 14.89 14.29 13.71 13.89 41,832,212 -1.00(-6.74%)
Jul 08, 2002 15.62 15.72 14.54 14.89 34,954,312 -0.73(-4.67%)
Jul 05, 2002 14.77 15.63 14.76 15.62 28,026,004 +1.52(+10.78%)
Jul 04, 2002 13.10 14.24 13.06 14.10 37,659,940 +0.00(+0.00%)
Jul 03, 2002 13.10 14.24 13.06 14.10 37,628,292 +0.80(+6.01%)
Jul 02, 2002 14.02 14.03 13.26 13.30 57,532,692 -0.83(-5.88%)
Jul 01, 2002 14.85 15.05 14.06 14.13 39,814,028 -0.78(-5.21%)
Jun 28, 2002 15.36 15.87 14.83 14.90 45,158,800 -0.74(-4.71%)
Jun 27, 2002 15.41 15.79 14.91 15.64 49,331,072 +0.76(+5.11%)
Jun 26, 2002 14.65 15.26 14.18 14.88 55,569,380 -0.63(-4.09%)
Jun 25, 2002 15.97 16.21 14.93 15.52 50,888,832 +0.82(+5.54%)
Jun 21, 2002 14.49 15.23 14.49 14.70 35,874,904 -0.34(-2.24%)
Jun 20, 2002 15.55 15.78 14.77 15.04 38,521,320 -0.39(-2.54%)
Jun 19, 2002 15.70 16.06 15.29 15.43 35,191,288 -0.60(-3.76%)
Jun 18, 2002 16.26 17.03 16.02 16.03 38,946,780 -0.45(-2.76%)
Jun 17, 2002 15.92 16.71 15.79 16.49 31,376,840 +0.95(+6.10%)
Jun 14, 2002 15.16 15.75 14.84 15.54 38,142,312 -0.68(-4.20%)
Jun 12, 2002 15.33 16.29 15.19 16.22 42,669,092 +0.87(+5.67%)
Jun 11, 2002 16.45 16.46 15.31 15.35 27,714,632 -0.68(-4.25%)
Jun 10, 2002 16.21 16.58 15.75 16.03 22,008,720 -0.13(-0.78%)
Jun 07, 2002 15.17 18.02 15.08 16.16 53,796,596 -0.24(-1.43%)
Jun 06, 2002 17.11 17.35 16.22 16.39 39,451,100 -1.12(-6.40%)
Jun 05, 2002 17.32 17.73 17.02 17.51 36,945,440 +0.13(+0.77%)
May 31, 2002 18.02 18.18 17.32 17.38 29,870,636 -1.52(-8.04%)
May 28, 2002 18.92 19.09 18.52 18.90 28,563,762 +0.25(+1.34%)
May 27, 2002 18.80 18.93 18.30 18.65 54,362,812 +0.00(+0.00%)
May 24, 2002 18.80 18.93 18.30 18.65 54,214,016 -1.39(-6.92%)
May 23, 2002 20.62 20.67 19.40 20.04 38,276,688 -0.46(-2.26%)
May 22, 2002 20.36 20.94 19.75 20.50 35,625,680 -0.12(-0.57%)
May 21, 2002 21.17 21.43 20.37 20.62 29,624,728 -0.37(-1.76%)
May 20, 2002 20.84 21.30 20.77 20.99 25,181,408 -0.42(-1.94%)
May 17, 2002 21.28 21.55 20.66 21.40 47,915,728 +0.14(+0.66%)
May 16, 2002 20.78 21.31 20.40 21.26 37,134,308 +0.30(+1.42%)
May 15, 2002 20.76 21.55 20.14 20.96 67,083,424 +0.06(+0.30%)
May 14, 2002 21.16 21.72 20.57 20.90 55,009,420 +0.85(+4.26%)
May 13, 2002 19.32 20.14 18.94 20.05 41,463,796 +1.47(+7.93%)
May 10, 2002 20.13 20.14 18.37 18.57 39,185,668 -1.22(-6.18%)
May 09, 2002 19.70 20.48 19.59 19.79 45,031,188 -0.24(-1.17%)
May 08, 2002 18.73 20.20 18.69 20.03 46,714,260 +2.54(+14.52%)
May 07, 2002 17.61 17.97 17.09 17.49 31,597,352 +0.16(+0.90%)
May 06, 2002 17.33 18.28 17.32 17.33 27,811,362 -0.04(-0.23%)
May 03, 2002 17.94 17.95 16.97 17.37 39,662,300 -0.55(-3.06%)
May 02, 2002 19.25 19.65 17.63 17.92 44,351,400 -1.20(-6.27%)
May 01, 2002 19.00 19.44 18.42 19.12 31,911,278 +0.06(+0.33%)
Apr 30, 2002 18.81 19.73 18.65 19.06 31,850,024 +0.30(+1.59%)
Apr 29, 2002 18.92 19.20 18.31 18.76 32,855,096 +0.13(+0.72%)
Apr 26, 2002 20.01 20.13 18.46 18.63 37,164,932 -1.14(-5.79%)
Apr 25, 2002 19.30 20.09 19.10 19.77 35,726,620 +0.18(+0.92%)
Apr 24, 2002 20.44 20.74 19.34 19.59 28,930,774 -0.71(-3.48%)
Apr 23, 2002 20.76 20.76 20.08 20.30 29,769,312 -0.13(-0.61%)
Apr 22, 2002 20.57 20.71 19.98 20.42 21,592,450 -0.33(-1.59%)
Apr 19, 2002 21.16 21.23 20.37 20.75 29,597,928 -0.18(-0.86%)
Apr 18, 2002 21.22 21.31 20.22 20.93 37,748,760 -0.46(-2.16%)
Apr 17, 2002 42.44 21.83 21.05 21.39 28,433,726 +1.57(+7.91%)
Apr 12, 2002 19.98 20.05 19.41 19.83 42,007,808 +0.07(+0.34%)
Apr 11, 2002 19.75 20.29 19.62 19.76 50,519,268 -0.23(-1.14%)
Apr 10, 2002 20.27 20.30 19.39 19.99 61,394,100 -0.14(-0.68%)
Apr 09, 2002 20.75 21.10 19.98 20.12 45,519,688 -0.65(-3.15%)
Apr 08, 2002 19.98 20.81 19.65 20.78 55,971,104 +0.25(+1.20%)
Apr 05, 2002 21.46 21.51 20.46 20.53 40,160,496 -0.67(-3.14%)
Apr 04, 2002 20.75 21.39 20.62 21.20 45,662,612 +0.36(+1.71%)
Apr 03, 2002 21.07 21.37 20.59 20.84 47,301,916 -0.33(-1.55%)
Apr 02, 2002 21.37 21.45 21.13 21.17 40,781,712 -0.58(-2.68%)
Apr 01, 2002 21.15 21.90 20.88 21.75 44,245,608 +0.49(+2.30%)
Mar 29, 2002 20.85 21.31 20.85 21.26 45,772,868 +0.00(+0.00%)
Mar 28, 2002 20.85 21.31 20.85 21.26 45,712,892 +0.90(+4.43%)
Mar 27, 2002 20.45 20.53 20.10 20.36 32,285,818 -0.15(-0.73%)
Mar 26, 2002 19.97 20.74 19.74 20.51 46,814,692 +0.42(+2.09%)
Mar 25, 2002 20.51 20.76 20.06 20.09 45,732,288 -0.10(-0.48%)
Mar 22, 2002 20.77 20.92 20.19 20.19 46,148,048 -0.19(-0.94%)
Mar 21, 2002 20.02 20.50 19.85 20.38 32,286,074 +0.40(+2.00%)
Mar 20, 2002 20.25 20.41 19.97 19.98 32,622,970 -0.62(-2.99%)
Mar 19, 2002 20.50 20.71 20.25 20.60 32,785,548 +0.29(+1.45%)
Mar 18, 2002 20.32 20.66 20.02 20.30 42,920,488 +0.43(+2.17%)
Mar 15, 2002 19.63 19.89 19.12 19.87 37,776,960 +0.56(+2.90%)
Mar 14, 2002 19.48 19.72 19.30 19.31 39,367,516 -0.08(-0.40%)
Mar 13, 2002 19.30 19.72 19.09 19.39 51,462,320 -0.46(-2.31%)
Mar 12, 2002 19.55 19.91 19.50 19.85 45,131,748 -0.44(-2.18%)
Mar 11, 2002 20.59 20.90 20.01 20.29 50,107,848 -0.68(-3.25%)
Mar 08, 2002 20.57 21.31 20.53 20.97 61,803,992 +0.85(+4.22%)
Mar 07, 2002 20.17 20.39 19.65 20.12 53,602,628 +0.32(+1.62%)
Mar 06, 2002 19.75 20.03 19.24 19.80 44,957,428 -0.17(-0.84%)
Mar 05, 2002 19.43 20.27 19.40 19.97 57,697,184 +0.36(+1.82%)
Mar 04, 2002 18.73 19.81 18.69 19.61 71,357,528 +0.82(+4.34%)
Mar 01, 2002 17.46 18.81 17.44 18.80 67,489,104 +1.77(+10.38%)
Feb 28, 2002 17.34 17.72 17.00 17.03 49,011,660 -0.31(-1.81%)
Feb 27, 2002 17.63 18.02 17.22 17.35 45,147,060 -0.12(-0.67%)
Feb 26, 2002 17.61 17.80 17.13 17.46 40,949,392 -0.14(-0.80%)
Feb 25, 2002 16.79 17.84 16.77 17.60 51,814,784 +0.96(+5.77%)
Feb 22, 2002 17.04 17.32 16.40 16.64 62,240,680 -0.31(-1.83%)
Feb 21, 2002 18.00 18.02 16.83 16.95 68,492,640 -1.29(-7.09%)
Feb 20, 2002 17.86 18.26 17.59 18.25 53,460,976 +0.30(+1.68%)
Feb 19, 2002 18.20 18.33 17.75 17.95 50,805,628 -0.55(-2.97%)
Feb 18, 2002 18.43 18.75 18.30 18.49 42,137,204 +0.00(+0.00%)
Feb 15, 2002 18.43 18.75 18.30 18.49 41,822,768 -0.05(-0.25%)
Feb 14, 2002 18.68 19.06 18.33 18.54 58,950,076 -0.25(-1.33%)
Feb 13, 2002 17.76 18.82 17.74 18.79 100,889,224 +1.27(+7.27%)
Feb 12, 2002 17.60 18.01 17.40 17.52 57,200,516 -0.38(-2.12%)
Feb 11, 2002 17.17 17.93 17.13 17.90 52,472,752 +1.02(+6.04%)
Feb 08, 2002 16.62 16.95 16.23 16.88 58,672,140 +0.49(+3.01%)
Feb 07, 2002 17.36 17.61 16.39 16.39 52,218,548 -1.11(-6.34%)
Feb 06, 2002 17.67 17.67 16.95 17.49 41,095,636 +0.08(+0.47%)
Feb 05, 2002 17.06 17.71 17.05 17.41 50,859,736 +0.18(+1.05%)
Feb 04, 2002 17.18 17.51 17.05 17.23 64,338,108 +0.40(+2.40%)
Feb 01, 2002 16.95 17.27 16.56 16.83 42,345,976 -0.27(-1.60%)
Jan 31, 2002 17.09 17.24 16.71 17.10 38,850,176 +0.19(+1.14%)
Jan 30, 2002 16.26 16.93 16.06 16.91 49,961,092 +0.72(+4.48%)
Jan 29, 2002 16.61 16.98 16.04 16.19 39,955,296 -0.62(-3.68%)
Jan 28, 2002 16.67 17.04 16.40 16.80 41,158,168 +0.29(+1.78%)
Jan 25, 2002 15.75 16.61 15.69 16.51 33,290,124 +0.83(+5.27%)
Jan 24, 2002 16.23 16.63 15.66 15.68 47,994,080 -0.47(-2.93%)
Jan 23, 2002 15.88 16.35 15.79 16.16 43,901,056 +0.69(+4.43%)
Jan 22, 2002 16.01 16.01 15.28 15.47 43,769,616 -0.34(-2.13%)
Jan 21, 2002 15.69 16.10 15.64 15.81 39,796,292 +0.00(+0.00%)
Jan 18, 2002 15.69 16.10 15.64 15.81 39,713,856 -0.49(-3.01%)
Jan 17, 2002 16.58 16.61 15.68 16.30 66,691,272 +0.02(+0.12%)
Jan 16, 2002 16.67 16.71 16.26 16.28 82,646,336 -1.59(-8.90%)
Jan 15, 2002 17.78 18.14 16.77 17.87 50,781,636 +0.12(+0.66%)
Jan 14, 2002 17.53 18.29 17.49 17.75 48,821,264 +0.12(+0.67%)
Jan 11, 2002 18.11 18.34 17.50 17.64 37,377,024 -0.38(-2.13%)
Jan 10, 2002 18.14 18.36 17.75 18.02 34,734,692 +2.31(+14.69%)
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.