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 30, 2009 7.592 7.733 7.294 7.341 27,127,270 -0.18(-2.40%)
Jan 29, 2009 7.929 7.991 7.419 7.521 28,997,070 -0.61(-7.51%)
Jan 28, 2009 8.015 8.203 7.960 8.132 20,001,586 +0.24(+2.98%)
Jan 27, 2009 7.780 8.054 7.725 7.897 23,375,344 +0.20(+2.54%)
Jan 26, 2009 7.537 7.905 7.451 7.702 22,534,648 +0.09(+1.24%)
Jan 23, 2009 7.036 7.749 7.004 7.608 25,058,568 +0.44(+6.12%)
Jan 22, 2009 7.067 7.372 6.934 7.169 25,875,052 -0.21(-2.87%)
Jan 21, 2009 7.529 7.529 7.051 7.380 32,822,288 +0.02(+0.21%)
Jan 20, 2009 7.858 7.950 7.365 7.365 22,050,880 -0.61(-7.66%)
Jan 16, 2009 7.976 8.078 7.529 7.976 31,888,844 +0.38(+4.95%)
Jan 15, 2009 7.662 7.709 7.278 7.600 25,729,112 -0.02(-0.31%)
Jan 14, 2009 7.772 7.866 7.506 7.623 19,685,900 -0.36(-4.51%)
Jan 13, 2009 7.694 8.328 7.639 7.984 28,608,356 +0.15(+1.90%)
Jan 12, 2009 8.148 8.179 7.764 7.835 25,702,904 -0.29(-3.57%)
Jan 09, 2009 8.442 8.469 8.093 8.125 22,440,534 -0.29(-3.45%)
Jan 08, 2009 8.203 8.430 8.046 8.415 28,180,580 +0.11(+1.32%)
Jan 07, 2009 8.751 8.861 8.203 8.305 32,701,658 -0.77(-8.46%)
Jan 06, 2009 8.493 9.174 8.415 9.073 34,029,200 +0.71(+8.53%)
Jan 05, 2009 8.179 8.462 8.125 8.360 20,737,664 +0.00(+0.00%)
Jan 02, 2009 7.929 8.399 7.843 8.360 12,859,677 +0.42(+5.33%)
Dec 31, 2008 7.960 8.148 7.874 7.937 12,088,262 -0.02(-0.20%)
Dec 30, 2008 7.678 8.031 7.639 7.952 11,397,735 +0.27(+3.57%)
Dec 29, 2008 7.600 7.686 7.506 7.678 12,647,505 +0.09(+1.14%)
Dec 26, 2008 7.678 7.733 7.459 7.592 7,611,275 -0.11(-1.42%)
Dec 24, 2008 7.655 7.741 7.592 7.702 4,173,326 +0.09(+1.13%)
Dec 23, 2008 8.023 8.023 7.561 7.615 15,082,851 -0.34(-4.24%)
Dec 22, 2008 7.843 7.976 7.780 7.952 17,351,998 +0.02(+0.20%)
Dec 19, 2008 7.960 8.234 7.874 7.937 25,346,518 +0.02(+0.30%)
Dec 18, 2008 8.352 8.407 7.827 7.913 18,308,228 -0.45(-5.34%)
Dec 17, 2008 8.328 8.501 8.085 8.360 23,539,498 -0.06(-0.74%)
Dec 16, 2008 8.085 8.430 8.038 8.422 35,965,152 +0.44(+5.50%)
Dec 15, 2008 8.187 8.281 7.819 7.984 24,224,462 -0.20(-2.49%)
Dec 12, 2008 7.678 8.219 7.678 8.187 21,923,332 +0.31(+3.88%)
Dec 11, 2008 8.038 8.328 7.835 7.882 21,754,726 -0.23(-2.80%)
Dec 10, 2008 8.093 8.462 7.995 8.109 22,032,128 +0.03(+0.39%)
Dec 09, 2008 7.717 8.485 7.537 8.078 29,152,728 +0.24(+3.00%)
Dec 08, 2008 7.890 7.921 7.639 7.843 28,038,770 +0.01(+0.10%)
Dec 05, 2008 7.412 7.843 7.153 7.835 30,953,080 +0.38(+5.04%)
Dec 04, 2008 7.365 7.874 7.278 7.459 39,497,252 +0.16(+2.26%)
Dec 03, 2008 7.024 7.349 6.714 7.294 22,697,294 +0.25(+3.56%)
Dec 02, 2008 7.059 7.161 6.746 7.043 24,579,350 +0.09(+1.24%)
Dec 01, 2008 7.333 7.333 6.918 6.957 25,721,238 -0.55(-7.31%)
Nov 28, 2008 7.584 7.639 7.333 7.506 10,943,590 -0.12(-1.54%)
Nov 26, 2008 6.691 7.631 6.660 7.623 34,111,932 +0.80(+11.71%)
Nov 25, 2008 7.070 7.114 6.675 6.824 25,127,140 -0.10(-1.47%)
Nov 24, 2008 6.722 6.926 6.597 6.926 34,085,632 +0.38(+5.87%)
Nov 21, 2008 6.471 6.620 6.111 6.542 38,733,424 +0.16(+2.58%)
Nov 20, 2008 6.566 6.934 6.362 6.377 43,751,904 -0.22(-3.33%)
Nov 19, 2008 7.380 7.427 6.589 6.597 36,150,532 -0.85(-11.37%)
Nov 18, 2008 7.874 7.905 7.169 7.443 34,103,324 -0.39(-5.00%)
Nov 17, 2008 7.944 8.093 7.803 7.835 22,420,408 -0.18(-2.25%)
Nov 14, 2008 8.422 8.509 7.905 8.015 25,142,170 -0.89(-10.03%)
Nov 13, 2008 7.827 8.908 7.764 8.908 44,677,628 +1.11(+14.27%)
Nov 12, 2008 8.203 8.432 7.796 7.796 33,435,436 -0.55(-6.57%)
Nov 11, 2008 8.266 8.438 8.007 8.344 22,354,682 -0.05(-0.56%)
Nov 10, 2008 8.932 8.963 8.313 8.391 25,399,474 -0.46(-5.22%)
Nov 07, 2008 8.712 8.869 8.540 8.853 22,196,928 +0.32(+3.76%)
Nov 06, 2008 9.574 9.574 8.493 8.532 39,481,376 -1.23(-12.60%)
Nov 05, 2008 10.26 10.34 9.739 9.762 21,088,224 -0.67(-6.39%)
Nov 04, 2008 10.46 10.60 10.11 10.43 24,453,266 +0.27(+2.70%)
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.