Skip to main content

Applied Materials (NQ: AMAT )

208.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 15.74 15.83 15.48 15.57 20,101,658 -0.08(-0.50%)
Jun 28, 2007 15.67 15.87 15.62 15.65 29,246,812 -0.30(-1.87%)
Jun 27, 2007 15.37 16.02 15.36 15.95 40,443,176 +0.49(+3.14%)
Jun 26, 2007 15.65 15.65 15.39 15.46 25,691,940 -0.12(-0.75%)
Jun 25, 2007 15.77 15.79 15.45 15.58 33,983,636 -0.29(-1.83%)
Jun 22, 2007 15.76 16.06 15.67 15.87 39,432,868 +0.07(+0.45%)
Jun 21, 2007 15.40 15.88 15.36 15.80 38,949,544 +0.42(+2.70%)
Jun 20, 2007 15.51 15.55 15.33 15.38 33,102,790 -0.12(-0.76%)
Jun 19, 2007 15.52 15.57 15.36 15.50 24,417,268 -0.04(-0.25%)
Jun 18, 2007 15.48 15.64 15.48 15.54 24,002,784 -0.02(-0.10%)
Jun 15, 2007 15.41 15.63 15.40 15.55 39,595,556 +0.34(+2.21%)
Jun 14, 2007 14.97 15.35 14.94 15.22 34,254,616 +0.24(+1.57%)
Jun 13, 2007 14.64 15.01 14.50 14.98 48,166,360 +0.49(+3.35%)
Jun 12, 2007 14.58 14.72 14.43 14.50 40,394,024 -0.09(-0.64%)
Jun 11, 2007 14.72 14.73 14.53 14.59 21,612,356 -0.13(-0.90%)
Jun 08, 2007 14.46 14.73 14.41 14.72 29,102,430 +0.31(+2.12%)
Jun 07, 2007 14.79 14.91 14.40 14.42 46,189,212 -0.49(-3.31%)
Jun 06, 2007 14.80 15.01 14.80 14.91 25,614,898 -0.02(-0.16%)
Jun 05, 2007 14.95 15.05 14.81 14.94 26,599,022 -0.15(-0.99%)
Jun 04, 2007 15.05 15.12 14.91 15.08 17,363,082 -0.07(-0.47%)
Jun 01, 2007 15.06 15.24 15.00 15.16 31,999,130 +0.19(+1.26%)
May 31, 2007 14.89 15.03 14.82 14.97 29,668,892 +0.13(+0.90%)
May 30, 2007 14.94 14.95 14.71 14.83 36,142,112 -0.22(-1.46%)
May 29, 2007 15.03 15.13 14.97 15.05 25,406,494 -0.02(-0.10%)
May 25, 2007 14.95 15.08 14.80 15.07 26,015,096 +0.16(+1.05%)
May 24, 2007 15.04 15.15 14.85 14.91 32,474,684 -0.11(-0.73%)
May 23, 2007 15.03 15.17 15.00 15.02 33,912,712 +0.00(+0.00%)
May 22, 2007 14.84 15.12 14.76 15.02 36,037,424 +0.21(+1.43%)
May 21, 2007 14.76 15.08 14.68 14.81 39,455,480 +0.04(+0.27%)
May 18, 2007 14.88 14.90 14.72 14.77 35,483,116 -0.07(-0.48%)
May 17, 2007 14.94 15.01 14.72 14.84 38,548,380 -0.18(-1.20%)
May 16, 2007 14.98 15.15 14.64 15.02 96,566,984 -0.48(-3.08%)
May 15, 2007 15.93 15.97 15.46 15.50 65,422,844 -0.55(-3.42%)
May 14, 2007 15.55 16.28 15.55 16.05 66,235,432 +0.56(+3.59%)
May 11, 2007 15.26 15.56 15.24 15.49 44,561,616 +0.46(+3.08%)
May 10, 2007 15.35 15.36 14.97 15.03 37,756,380 -0.40(-2.59%)
May 09, 2007 15.16 15.47 15.14 15.43 24,360,968 +0.20(+1.29%)
May 08, 2007 15.35 15.37 15.15 15.23 30,691,940 -0.27(-1.77%)
May 07, 2007 15.46 15.59 15.41 15.51 18,306,412 +0.03(+0.20%)
May 04, 2007 15.36 15.52 15.23 15.48 29,039,520 +0.20(+1.28%)
May 03, 2007 15.33 15.39 15.18 15.28 22,775,122 +0.02(+0.15%)
May 02, 2007 15.19 15.26 15.07 15.26 28,903,394 +0.15(+0.99%)
May 01, 2007 15.10 15.30 15.06 15.11 39,884,340 +0.05(+0.31%)
Apr 30, 2007 15.11 15.29 15.04 15.06 24,477,568 -0.06(-0.41%)
Apr 27, 2007 15.08 15.20 14.98 15.12 23,485,928 +0.00(+0.00%)
Apr 26, 2007 15.24 15.27 15.05 15.12 28,040,802 -0.15(-0.98%)
Apr 25, 2007 15.35 15.36 15.16 15.27 31,215,686 +0.00(+0.01%)
Apr 24, 2007 15.14 15.42 15.01 15.27 41,813,816 +0.25(+1.67%)
Apr 23, 2007 15.23 15.32 15.00 15.02 38,233,500 -0.24(-1.59%)
Apr 20, 2007 15.56 15.58 15.23 15.27 32,164,740 -0.09(-0.56%)
Apr 19, 2007 15.23 15.48 15.17 15.35 39,358,240 -0.07(-0.46%)
Apr 18, 2007 15.11 15.49 15.11 15.42 37,591,796 +0.25(+1.65%)
Apr 17, 2007 15.06 15.21 14.87 15.17 30,350,000 +0.09(+0.62%)
Apr 16, 2007 15.04 15.08 14.87 15.08 23,053,872 +0.13(+0.84%)
Apr 13, 2007 15.03 15.05 14.79 14.95 47,759,352 -0.21(-1.40%)
Apr 12, 2007 15.01 15.32 14.99 15.16 40,237,636 +0.09(+0.62%)
Apr 11, 2007 15.16 15.28 15.01 15.07 37,753,188 -0.14(-0.93%)
Apr 10, 2007 14.84 15.24 14.77 15.21 57,596,660 +0.60(+4.08%)
Apr 09, 2007 14.67 14.69 14.53 14.61 21,515,114 -0.02(-0.16%)
Apr 05, 2007 14.63 14.76 14.58 14.64 21,382,408 +0.02(+0.16%)
Apr 04, 2007 14.43 14.66 14.40 14.61 22,947,198 +0.24(+1.63%)
Apr 03, 2007 14.43 14.52 14.30 14.38 27,410,962 -0.01(-0.05%)
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.