Skip to main content

Applied Materials (NQ: AMAT )

204.12 -3.88 (-1.87%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 14.60 14.64 13.93 14.04 25,444,242 -0.45(-3.14%)
Aug 28, 2008 14.45 14.53 14.37 14.49 12,259,426 +0.15(+1.04%)
Aug 27, 2008 14.28 14.65 14.24 14.35 15,189,956 +0.09(+0.66%)
Aug 26, 2008 14.18 14.29 14.07 14.25 14,870,462 +0.05(+0.39%)
Aug 25, 2008 14.38 14.40 14.17 14.20 15,044,870 -0.29(-2.00%)
Aug 22, 2008 14.48 14.59 14.38 14.49 11,344,446 +0.10(+0.71%)
Aug 21, 2008 14.33 14.49 14.22 14.38 13,989,533 -0.08(-0.54%)
Aug 20, 2008 14.50 14.70 14.35 14.46 20,025,590 +0.02(+0.16%)
Aug 19, 2008 14.58 14.68 14.38 14.44 21,158,730 -0.28(-1.92%)
Aug 18, 2008 15.11 15.16 14.49 14.72 25,251,352 -0.40(-2.64%)
Aug 15, 2008 15.07 15.27 14.98 15.12 22,716,704 +0.14(+0.94%)
Aug 14, 2008 15.06 15.12 14.86 14.98 21,291,176 -0.16(-1.09%)
Aug 13, 2008 14.81 15.36 14.77 15.14 49,643,596 +0.67(+4.66%)
Aug 12, 2008 14.49 14.77 14.37 14.47 35,770,820 -0.04(-0.27%)
Aug 11, 2008 14.73 14.82 14.44 14.51 30,707,470 -0.21(-1.44%)
Aug 08, 2008 14.35 14.76 14.30 14.72 21,681,866 +0.24(+1.68%)
Aug 07, 2008 13.99 14.57 13.84 14.48 32,849,522 +0.42(+2.95%)
Aug 06, 2008 14.08 14.17 13.76 14.06 24,183,262 -0.09(-0.66%)
Aug 05, 2008 14.14 14.23 14.02 14.16 20,362,850 +0.16(+1.12%)
Aug 04, 2008 13.81 14.15 13.73 14.00 26,301,264 +0.27(+1.94%)
Aug 01, 2008 13.51 13.83 13.37 13.73 24,219,878 +0.16(+1.21%)
Jul 31, 2008 13.37 13.83 13.36 13.57 29,547,788 +0.09(+0.64%)
Jul 30, 2008 13.41 13.77 13.33 13.48 26,786,128 +0.16(+1.24%)
Jul 29, 2008 13.32 13.48 13.12 13.32 20,443,594 +0.24(+1.80%)
Jul 28, 2008 13.24 13.33 13.04 13.08 20,923,108 -0.24(-1.82%)
Jul 25, 2008 13.34 13.46 13.16 13.33 19,323,626 +0.04(+0.30%)
Jul 24, 2008 13.58 13.63 13.18 13.29 37,077,836 -0.48(-3.47%)
Jul 23, 2008 13.75 13.91 13.57 13.77 39,042,228 +0.14(+1.03%)
Jul 22, 2008 13.76 13.81 13.46 13.62 57,676,736 -0.33(-2.36%)
Jul 21, 2008 14.37 14.46 13.94 13.95 36,505,384 -0.37(-2.57%)
Jul 18, 2008 14.60 14.70 14.23 14.32 29,633,402 -0.31(-2.09%)
Jul 17, 2008 14.37 14.67 14.20 14.63 25,368,756 +0.27(+1.91%)
Jul 16, 2008 14.09 14.41 13.95 14.35 23,295,586 +0.20(+1.38%)
Jul 15, 2008 13.83 14.73 13.77 14.16 43,454,988 +0.24(+1.69%)
Jul 14, 2008 14.27 14.38 13.78 13.92 23,507,746 -0.11(-0.78%)
Jul 11, 2008 13.57 14.22 13.51 14.03 49,739,528 -0.34(-2.34%)
Jul 10, 2008 14.06 14.47 14.02 14.37 39,904,400 +0.38(+2.75%)
Jul 09, 2008 14.74 14.78 13.95 13.98 45,400,484 -0.78(-5.25%)
Jul 08, 2008 14.73 14.98 14.51 14.76 28,448,984 -0.02(-0.11%)
Jul 07, 2008 14.70 15.03 14.54 14.78 28,481,894 +0.13(+0.86%)
Jul 04, 2008 14.79 14.85 14.42 14.65 17,733,932 +0.00(+0.00%)
Jul 03, 2008 14.79 14.85 14.42 14.65 17,733,932 -0.08(-0.53%)
Jul 02, 2008 15.12 15.20 14.66 14.73 25,402,008 -0.38(-2.49%)
Jul 01, 2008 14.88 15.18 14.81 15.11 33,705,280 +0.15(+1.00%)
Jun 30, 2008 15.08 15.26 14.93 14.96 22,249,034 -0.16(-1.04%)
Jun 27, 2008 15.23 15.40 14.89 15.11 27,054,976 -0.09(-0.57%)
Jun 26, 2008 15.88 15.92 15.07 15.20 44,746,484 -0.95(-5.87%)
Jun 25, 2008 15.75 16.37 15.71 16.15 30,684,900 +0.49(+3.15%)
Jun 24, 2008 15.52 15.92 15.42 15.65 25,539,160 +0.18(+1.16%)
Jun 23, 2008 15.81 15.94 15.47 15.47 31,641,812 -0.27(-1.74%)
Jun 20, 2008 15.93 15.95 15.71 15.75 32,474,022 -0.31(-1.95%)
Jun 19, 2008 15.88 16.24 15.69 16.06 28,519,124 +0.12(+0.74%)
Jun 18, 2008 16.02 16.16 15.90 15.94 33,418,436 -0.08(-0.49%)
Jun 17, 2008 16.20 16.20 15.94 16.02 36,322,680 -0.27(-1.64%)
Jun 16, 2008 15.58 16.37 15.58 16.29 40,901,404 +0.55(+3.48%)
Jun 13, 2008 15.29 15.75 15.24 15.74 47,698,760 +0.57(+3.77%)
Jun 12, 2008 14.78 15.27 14.71 15.17 55,956,616 +0.49(+3.36%)
Jun 11, 2008 14.77 14.96 14.64 14.67 49,548,056 -0.19(-1.26%)
Jun 10, 2008 14.82 15.03 14.57 14.86 37,139,216 +0.03(+0.21%)
Jun 09, 2008 14.89 14.99 14.42 14.83 29,326,972 +0.03(+0.21%)
Jun 06, 2008 14.96 15.11 14.79 14.80 27,663,896 -0.32(-2.12%)
Jun 05, 2008 15.21 15.27 14.99 15.12 25,050,990 +0.05(+0.31%)
Jun 04, 2008 14.84 15.23 14.78 15.07 26,675,532 +0.23(+1.53%)
Jun 03, 2008 15.26 15.32 14.72 14.85 28,563,704 -0.39(-2.57%)
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.