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

Applied Materials (NQ: AMAT )

204.09 +6.18 (+3.12%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jan 31, 2013 10.88 10.99 10.84 10.94 11,487,669 +0.04(+0.39%)
Jan 30, 2013 10.81 10.96 10.78 10.89 12,786,530 +0.05(+0.47%)
Jan 29, 2013 10.92 10.93 10.78 10.84 11,000,065 -0.14(-1.24%)
Jan 28, 2013 10.90 11.05 10.86 10.98 13,241,741 +0.11(+1.01%)
Jan 25, 2013 10.81 10.99 10.79 10.87 22,376,156 +0.19(+1.83%)
Jan 24, 2013 10.76 10.83 10.65 10.67 12,243,806 -0.08(-0.79%)
Jan 23, 2013 10.79 10.79 10.66 10.76 13,553,220 -0.01(-0.08%)
Jan 22, 2013 10.66 10.78 10.62 10.77 17,265,856 +0.05(+0.47%)
Jan 18, 2013 10.59 10.92 10.51 10.71 57,288,672 +0.21(+2.02%)
Jan 17, 2013 10.12 10.55 10.11 10.50 32,038,466 +0.40(+3.94%)
Jan 16, 2013 9.944 10.21 9.910 10.10 18,290,508 +0.14(+1.36%)
Jan 15, 2013 9.927 10.01 9.825 9.969 12,224,705 +0.02(+0.17%)
Jan 14, 2013 9.885 9.986 9.817 9.952 9,310,281 +0.03(+0.34%)
Jan 11, 2013 9.885 9.944 9.851 9.919 9,552,974 +0.06(+0.60%)
Jan 10, 2013 9.927 10.04 9.842 9.859 11,864,001 -0.03(-0.34%)
Jan 09, 2013 9.758 9.927 9.732 9.893 13,187,670 +0.14(+1.48%)
Jan 08, 2013 9.808 9.868 9.724 9.749 9,752,333 -0.14(-1.37%)
Jan 07, 2013 9.715 9.919 9.648 9.885 17,116,146 -0.12(-1.19%)
Jan 04, 2013 10.01 10.05 9.919 10.00 8,791,288 +0.00(+0.00%)
Jan 03, 2013 10.03 10.08 9.910 10.00 10,320,260 -0.02(-0.21%)
Jan 02, 2013 9.940 10.03 9.690 10.02 15,305,019 +0.33(+3.45%)
Dec 31, 2012 9.529 9.690 9.487 9.690 10,284,734 +0.15(+1.60%)
Dec 28, 2012 9.529 9.639 9.504 9.537 11,820,479 -0.08(-0.79%)
Dec 27, 2012 9.631 9.698 9.478 9.614 13,118,224 -0.03(-0.35%)
Dec 26, 2012 9.631 9.698 9.571 9.648 9,644,206 +0.02(+0.18%)
Dec 24, 2012 9.648 9.732 9.571 9.631 6,242,561 -0.11(-1.13%)
Dec 21, 2012 9.487 9.741 9.334 9.741 37,000,468 +0.10(+1.05%)
Dec 20, 2012 9.605 9.648 9.487 9.639 11,517,920 +0.03(+0.35%)
Dec 19, 2012 9.521 9.639 9.504 9.605 13,199,311 +0.14(+1.43%)
Dec 18, 2012 9.393 9.529 9.334 9.470 12,423,052 +0.06(+0.68%)
Dec 17, 2012 9.393 9.461 9.309 9.406 10,978,793 +0.02(+0.23%)
Dec 14, 2012 9.343 9.470 9.326 9.385 8,978,031 -0.03(-0.27%)
Dec 13, 2012 9.436 9.504 9.266 9.410 17,464,960 +0.02(+0.18%)
Dec 12, 2012 9.410 9.529 9.385 9.393 13,956,990 +0.01(+0.09%)
Dec 11, 2012 9.402 9.482 9.368 9.385 12,237,467 +0.03(+0.27%)
Dec 10, 2012 9.249 9.427 9.241 9.360 11,275,073 +0.07(+0.78%)
Dec 07, 2012 9.258 9.300 9.173 9.288 9,769,547 +0.06(+0.69%)
Dec 06, 2012 9.148 9.224 9.097 9.224 9,934,900 +0.08(+0.83%)
Dec 05, 2012 9.207 9.258 9.122 9.148 12,664,003 -0.06(-0.69%)
Dec 04, 2012 9.055 9.224 9.004 9.211 14,206,683 +0.12(+1.35%)
Nov 30, 2012 9.097 9.144 9.059 9.089 15,629,264 -0.01(-0.09%)
Nov 29, 2012 9.029 9.148 9.021 9.097 11,280,370 +0.12(+1.32%)
Nov 28, 2012 8.750 8.995 8.673 8.978 13,439,157 +0.20(+2.32%)
Nov 27, 2012 8.809 8.894 8.775 8.775 11,303,142 -0.09(-1.00%)
Nov 26, 2012 8.767 8.945 8.758 8.864 11,487,820 +0.06(+0.63%)
Nov 23, 2012 8.843 8.936 8.767 8.809 8,178,369 -0.03(-0.29%)
Nov 21, 2012 8.767 8.894 8.716 8.834 10,270,867 +0.04(+0.43%)
Nov 20, 2012 8.741 8.801 8.673 8.796 12,641,453 +0.02(+0.24%)
Nov 19, 2012 8.606 8.830 8.572 8.775 18,348,934 +0.25(+2.98%)
Nov 16, 2012 8.664 8.681 8.353 8.521 28,902,090 -0.13(-1.46%)
Nov 15, 2012 8.714 8.790 8.597 8.647 18,420,068 -0.05(-0.58%)
Nov 14, 2012 8.874 8.874 8.664 8.697 16,141,930 -0.10(-1.15%)
Nov 13, 2012 8.857 8.949 8.756 8.798 13,282,815 -0.13(-1.41%)
Nov 12, 2012 8.974 9.033 8.907 8.924 9,535,802 -0.03(-0.37%)
Nov 09, 2012 8.832 9.067 8.823 8.958 13,619,966 +0.14(+1.62%)
Nov 08, 2012 9.167 9.218 8.815 8.815 27,621,032 -0.38(-4.11%)
Nov 07, 2012 9.486 9.486 9.151 9.193 21,296,610 -0.43(-4.45%)
Nov 06, 2012 9.319 9.663 9.293 9.621 20,251,134 +0.31(+3.34%)
Nov 05, 2012 8.991 9.352 8.991 9.310 14,212,822 +0.24(+2.59%)
Nov 02, 2012 9.193 9.218 9.016 9.075 15,985,355 -0.12(-1.28%)
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.