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, 2003 18.13 18.44 18.07 18.28 35,784,436 +0.11(+0.60%)
Oct 30, 2003 17.69 18.29 17.69 18.17 39,420,324 +0.48(+2.70%)
Oct 29, 2003 17.26 17.93 17.26 17.69 48,231,372 +0.02(+0.13%)
Oct 28, 2003 16.78 17.71 16.72 17.67 60,649,888 +1.43(+8.83%)
Oct 27, 2003 16.34 16.56 16.14 16.23 26,970,414 +0.05(+0.34%)
Oct 24, 2003 15.95 16.34 15.80 16.18 31,165,708 +0.00(+0.00%)
Oct 23, 2003 15.83 16.30 15.72 16.18 43,070,516 -0.53(-3.19%)
Oct 22, 2003 16.84 16.85 16.45 16.71 26,290,238 -0.42(-2.47%)
Oct 21, 2003 17.21 17.21 16.91 17.13 25,094,588 +0.21(+1.26%)
Oct 20, 2003 16.61 16.95 16.51 16.92 28,148,208 +0.38(+2.27%)
Oct 17, 2003 17.06 17.16 16.50 16.55 24,893,144 -0.58(-3.38%)
Oct 16, 2003 16.92 17.14 16.66 17.13 31,197,376 +0.20(+1.20%)
Oct 15, 2003 16.88 17.23 16.71 16.92 58,691,200 +0.55(+3.35%)
Oct 14, 2003 16.31 16.42 16.02 16.37 29,840,236 -0.08(-0.48%)
Oct 13, 2003 16.48 16.66 16.30 16.45 28,133,198 +0.20(+1.20%)
Oct 10, 2003 16.41 16.45 16.14 16.26 31,141,410 +0.15(+0.96%)
Oct 09, 2003 16.14 16.31 15.80 16.10 49,047,176 +0.33(+2.10%)
Oct 08, 2003 15.71 15.94 15.43 15.77 43,905,608 +0.20(+1.26%)
Oct 07, 2003 14.96 15.59 14.95 15.58 35,427,304 +0.45(+2.95%)
Oct 06, 2003 15.30 15.36 14.96 15.13 22,938,492 -0.12(-0.77%)
Oct 03, 2003 15.14 15.49 14.63 15.25 49,330,332 +0.71(+4.91%)
Oct 02, 2003 14.57 14.92 14.47 14.53 37,632,292 -0.01(-0.05%)
Oct 01, 2003 14.31 14.64 14.25 14.54 37,282,128 +0.34(+2.37%)
Sep 30, 2003 14.69 14.71 14.19 14.20 40,120,436 -0.62(-4.18%)
Sep 29, 2003 14.62 14.96 14.49 14.82 30,620,444 +0.39(+2.71%)
Sep 26, 2003 14.69 14.93 14.38 14.43 37,359,804 -0.20(-1.33%)
Sep 25, 2003 14.62 15.08 14.40 14.63 45,205,696 +0.15(+1.03%)
Sep 24, 2003 15.43 15.52 14.46 14.48 43,679,396 -0.95(-6.15%)
Sep 23, 2003 15.42 15.46 15.12 15.43 41,235,284 +0.02(+0.10%)
Sep 22, 2003 15.56 15.70 15.24 15.41 43,711,060 -0.63(-3.96%)
Sep 19, 2003 16.30 16.38 15.94 16.05 36,566,316 -0.24(-1.49%)
Sep 18, 2003 16.12 16.46 15.92 16.29 46,988,384 -0.26(-1.56%)
Sep 17, 2003 16.73 16.84 16.39 16.55 28,117,640 -0.20(-1.22%)
Sep 16, 2003 16.17 16.81 16.17 16.75 32,410,304 +0.63(+3.89%)
Sep 15, 2003 16.83 16.88 16.09 16.12 37,481,304 -0.31(-1.86%)
Sep 12, 2003 16.38 16.43 16.08 16.43 29,197,932 -0.11(-0.66%)
Sep 11, 2003 16.33 16.66 15.75 16.54 43,349,148 +0.32(+1.98%)
Sep 10, 2003 17.06 17.11 16.09 16.22 41,353,036 -1.07(-6.21%)
Sep 09, 2003 17.36 17.50 17.00 17.29 35,914,052 -0.12(-0.67%)
Sep 08, 2003 17.03 17.50 16.88 17.41 42,741,212 +0.69(+4.12%)
Sep 05, 2003 16.56 17.20 16.51 16.72 43,521,456 +0.09(+0.57%)
Sep 04, 2003 16.71 16.80 16.47 16.63 32,303,334 +0.20(+1.24%)
Sep 03, 2003 16.84 16.84 16.30 16.42 33,014,782 -0.26(-1.55%)
Sep 02, 2003 17.14 17.21 16.30 16.68 37,794,140 -0.27(-1.57%)
Aug 29, 2003 16.66 16.98 16.64 16.95 19,184,700 +0.05(+0.28%)
Aug 28, 2003 17.05 17.12 16.61 16.90 34,293,956 -0.06(-0.37%)
Aug 27, 2003 16.34 16.98 16.31 16.96 27,843,450 +0.55(+3.34%)
Aug 26, 2003 16.49 16.49 15.96 16.41 31,368,266 -0.20(-1.18%)
Aug 25, 2003 16.63 16.87 16.48 16.61 26,917,062 -0.08(-0.47%)
Aug 22, 2003 17.08 17.50 16.54 16.69 58,739,716 +0.45(+2.75%)
Aug 21, 2003 15.94 16.27 15.84 16.24 32,373,916 +0.54(+3.44%)
Aug 20, 2003 15.55 16.02 15.51 15.70 28,092,470 -0.03(-0.20%)
Aug 19, 2003 15.51 15.77 15.43 15.73 39,640,404 +0.27(+1.72%)
Aug 18, 2003 15.03 15.48 14.87 15.47 35,405,544 +0.62(+4.17%)
Aug 15, 2003 15.01 15.09 14.67 14.85 16,321,551 -0.17(-1.15%)
Aug 14, 2003 14.85 15.13 14.74 15.02 26,389,284 +0.08(+0.52%)
Aug 13, 2003 14.42 15.15 14.34 14.94 63,179,304 +0.49(+3.36%)
Aug 12, 2003 14.45 14.47 14.23 14.46 41,403,324 +0.09(+0.60%)
Aug 11, 2003 14.05 14.42 14.02 14.37 29,945,628 +0.36(+2.57%)
Aug 08, 2003 14.85 14.87 13.86 14.01 37,530,060 -0.71(-4.79%)
Aug 07, 2003 14.61 14.89 14.56 14.71 31,836,310 +0.18(+1.24%)
Aug 06, 2003 14.72 14.93 14.49 14.53 35,012,680 -0.25(-1.70%)
Aug 05, 2003 15.39 15.50 14.75 14.78 34,362,624 -0.71(-4.55%)
Aug 04, 2003 15.29 15.54 15.06 15.49 25,884,226 +0.16(+1.07%)
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.