Skip to main content

Applied Materials (NQ: AMAT )

196.71 +10.57 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 16.18 16.49 16.16 16.46 19,756,336 +0.05(+0.28%)
Aug 28, 2003 16.56 16.62 16.13 16.41 35,315,796 -0.06(-0.37%)
Aug 27, 2003 15.87 16.49 15.84 16.47 28,673,088 +0.53(+3.34%)
Aug 26, 2003 16.01 16.01 15.50 15.94 32,302,932 -0.19(-1.18%)
Aug 25, 2003 16.14 16.38 16.00 16.13 27,719,098 -0.08(-0.47%)
Aug 22, 2003 16.59 17.00 16.06 16.21 60,489,956 +0.43(+2.75%)
Aug 21, 2003 15.47 15.80 15.38 15.77 33,338,548 +0.53(+3.44%)
Aug 20, 2003 15.10 15.56 15.06 15.25 28,929,528 -0.03(-0.20%)
Aug 19, 2003 15.06 15.32 14.98 15.28 40,821,552 +0.26(+1.72%)
Aug 18, 2003 14.60 15.03 14.44 15.02 36,460,508 +0.60(+4.17%)
Aug 15, 2003 14.58 14.65 14.24 14.42 16,807,876 -0.17(-1.15%)
Aug 14, 2003 14.42 14.69 14.32 14.58 27,175,594 +0.08(+0.52%)
Aug 13, 2003 14.00 14.71 13.92 14.51 65,061,828 +0.47(+3.36%)
Aug 12, 2003 14.03 14.05 13.82 14.04 42,637,000 +0.08(+0.60%)
Aug 11, 2003 13.64 14.01 13.62 13.95 30,837,904 +0.35(+2.57%)
Aug 08, 2003 14.42 14.44 13.46 13.60 38,648,324 -0.68(-4.79%)
Aug 07, 2003 14.19 14.46 14.14 14.29 32,784,922 +0.18(+1.24%)
Aug 06, 2003 14.30 14.49 14.07 14.11 36,055,936 -0.24(-1.70%)
Aug 05, 2003 14.94 15.06 14.33 14.36 35,386,512 -0.68(-4.55%)
Aug 04, 2003 14.84 15.09 14.62 15.04 26,655,486 +0.16(+1.07%)
Aug 01, 2003 14.85 14.93 14.57 14.88 22,327,038 +0.08(+0.51%)
Jul 31, 2003 14.81 15.09 14.15 14.81 30,376,812 +0.18(+1.25%)
Jul 30, 2003 14.68 14.71 14.48 14.62 26,027,728 -0.11(-0.72%)
Jul 29, 2003 14.94 14.96 14.47 14.73 32,233,138 -0.27(-1.78%)
Jul 28, 2003 14.71 15.09 14.61 15.00 31,936,214 +0.31(+2.12%)
Jul 25, 2003 14.30 14.69 14.07 14.68 27,130,246 +0.30(+2.12%)
Jul 24, 2003 14.71 14.84 14.30 14.38 45,036,828 -0.30(-2.07%)
Jul 23, 2003 14.33 14.71 14.25 14.68 41,346,784 +0.41(+2.87%)
Jul 22, 2003 14.13 14.42 13.90 14.27 52,387,736 +0.68(+4.99%)
Jul 21, 2003 13.76 13.80 13.49 13.60 23,533,000 -0.24(-1.70%)
Jul 18, 2003 14.02 14.03 13.41 13.83 26,517,474 -0.10(-0.70%)
Jul 17, 2003 14.23 14.32 13.71 13.93 47,514,208 -0.69(-4.74%)
Jul 16, 2003 14.42 14.62 14.11 14.62 58,838,940 +0.42(+2.95%)
Jul 15, 2003 14.09 14.65 14.04 14.20 70,395,920 +0.40(+2.92%)
Jul 14, 2003 13.67 13.95 13.63 13.80 52,577,668 +0.57(+4.31%)
Jul 11, 2003 13.28 13.35 13.02 13.23 23,930,606 -0.04(-0.29%)
Jul 10, 2003 13.28 13.41 13.09 13.27 25,386,434 -0.16(-1.19%)
Jul 09, 2003 13.47 13.66 13.27 13.43 38,770,300 -0.11(-0.84%)
Jul 08, 2003 13.18 13.56 13.12 13.54 37,046,468 +0.13(+0.96%)
Jul 07, 2003 12.54 13.49 12.52 13.41 61,221,812 +1.22(+10.05%)
Jul 03, 2003 12.29 12.52 12.16 12.19 15,847,971 -0.19(-1.54%)
Jul 02, 2003 12.28 12.42 12.12 12.38 33,695,276 +0.07(+0.56%)
Jul 01, 2003 11.93 12.36 11.72 12.31 41,153,044 +0.24(+1.95%)
Jun 30, 2003 12.19 12.48 12.03 12.07 25,852,070 -0.08(-0.69%)
Jun 27, 2003 12.07 12.52 12.07 12.16 44,090,724 +0.04(+0.31%)
Jun 26, 2003 11.83 12.20 11.77 12.12 26,665,870 +0.40(+3.37%)
Jun 25, 2003 11.75 12.17 11.72 11.72 34,310,676 +0.06(+0.52%)
Jun 24, 2003 11.64 11.85 11.56 11.66 27,914,286 -0.20(-1.67%)
Jun 23, 2003 11.95 12.17 11.67 11.86 28,837,520 -0.14(-1.20%)
Jun 20, 2003 12.17 12.33 11.80 12.00 39,171,720 -0.15(-1.26%)
Jun 19, 2003 12.40 12.42 12.06 12.16 31,668,866 -0.10(-0.78%)
Jun 18, 2003 11.93 12.37 11.71 12.25 38,900,556 +0.25(+2.12%)
Jun 17, 2003 12.10 12.14 11.74 12.00 32,595,912 +0.07(+0.58%)
Jun 16, 2003 11.69 11.93 11.53 11.93 30,704,098 +0.34(+2.95%)
Jun 13, 2003 11.91 11.97 11.53 11.59 29,374,714 -0.30(-2.50%)
Jun 12, 2003 12.07 12.67 11.67 11.88 32,184,768 -0.11(-0.89%)
Jun 11, 2003 11.75 12.06 11.60 11.99 38,477,452 -0.05(-0.44%)
Jun 10, 2003 11.91 12.07 11.55 12.04 41,676,436 +0.01(+0.07%)
Jun 09, 2003 12.39 12.26 11.81 12.04 35,335,376 -0.36(-2.89%)
Jun 06, 2003 13.18 13.42 12.21 12.39 68,683,920 -0.44(-3.44%)
Jun 05, 2003 12.39 12.87 12.32 12.83 49,298,768 +0.16(+1.26%)
Jun 04, 2003 12.01 12.70 11.87 12.68 58,996,668 +0.63(+5.24%)
Jun 03, 2003 11.63 12.09 11.60 12.04 40,677,364 +0.41(+3.53%)
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.