Skip to main content

Applied Materials (NQ: AMAT )

202.87 -5.13 (-2.47%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 12.65 12.87 12.62 12.68 25,833,094 -0.02(-0.12%)
Jun 29, 2005 12.83 12.93 12.62 12.69 20,799,550 -0.09(-0.67%)
Jun 28, 2005 12.80 12.87 12.73 12.78 20,878,168 +0.06(+0.49%)
Jun 27, 2005 12.91 12.92 12.70 12.72 22,191,236 -0.17(-1.34%)
Jun 24, 2005 13.23 13.31 12.89 12.89 23,170,212 -0.36(-2.72%)
Jun 23, 2005 13.27 13.53 13.20 13.25 45,695,460 +0.02(+0.12%)
Jun 22, 2005 13.18 13.24 13.07 13.24 21,326,182 +0.16(+1.20%)
Jun 21, 2005 13.06 13.19 13.02 13.08 23,728,168 +0.02(+0.12%)
Jun 20, 2005 13.12 13.19 13.02 13.06 23,336,536 -0.18(-1.36%)
Jun 17, 2005 13.41 13.42 13.13 13.24 34,840,188 +0.02(+0.18%)
Jun 16, 2005 13.24 13.45 13.13 13.22 35,358,292 -0.01(-0.06%)
Jun 15, 2005 13.29 13.34 12.94 13.23 30,687,722 -0.02(-0.12%)
Jun 14, 2005 13.27 13.39 13.18 13.24 21,041,800 -0.06(-0.47%)
Jun 13, 2005 13.31 13.48 13.25 13.31 25,897,144 -0.13(-0.99%)
Jun 10, 2005 13.57 13.60 13.28 13.44 32,628,558 -0.20(-1.44%)
Jun 09, 2005 13.19 13.66 13.19 13.64 45,748,144 +0.40(+3.02%)
Jun 08, 2005 13.09 13.30 12.99 13.24 32,571,310 +0.24(+1.87%)
Jun 07, 2005 13.23 13.35 12.98 12.99 32,972,106 -0.19(-1.43%)
Jun 06, 2005 13.20 13.22 13.02 13.18 31,557,048 -0.04(-0.30%)
Jun 03, 2005 13.22 13.27 13.09 13.22 26,842,076 +0.01(+0.06%)
Jun 02, 2005 12.99 13.21 12.98 13.21 31,693,358 +0.19(+1.44%)
Jun 01, 2005 12.87 13.17 12.86 13.02 31,977,152 +0.16(+1.22%)
May 31, 2005 13.14 13.16 12.86 12.87 34,367,924 -0.18(-1.38%)
May 27, 2005 13.05 13.07 12.81 13.05 22,118,470 -0.03(-0.24%)
May 26, 2005 12.91 13.13 12.91 13.08 38,549,368 +0.23(+1.77%)
May 25, 2005 12.84 12.91 12.72 12.85 26,331,586 -0.06(-0.49%)
May 24, 2005 12.48 12.93 12.47 12.91 43,237,984 +0.35(+2.81%)
May 23, 2005 12.42 12.61 12.38 12.56 43,829,480 +0.14(+1.14%)
May 20, 2005 12.38 12.46 12.26 12.42 35,066,216 +0.10(+0.83%)
May 19, 2005 12.39 12.55 12.22 12.32 45,992,980 -0.17(-1.38%)
May 18, 2005 12.34 12.60 12.11 12.49 100,907,352 -0.08(-0.62%)
May 17, 2005 12.59 12.66 12.48 12.57 38,065,332 -0.02(-0.19%)
May 16, 2005 12.55 12.66 12.51 12.59 20,891,998 -0.07(-0.56%)
May 13, 2005 12.34 12.80 12.31 12.66 44,414,464 +0.37(+3.00%)
May 12, 2005 12.33 12.50 12.24 12.30 28,793,868 -0.05(-0.38%)
May 11, 2005 12.39 12.41 12.20 12.34 25,241,294 -0.05(-0.38%)
May 10, 2005 12.20 12.44 12.15 12.39 33,642,108 +0.10(+0.83%)
May 09, 2005 12.24 12.31 12.14 12.29 19,941,646 +0.04(+0.32%)
May 06, 2005 12.19 12.27 12.01 12.25 26,516,218 +0.13(+1.03%)
May 05, 2005 12.04 12.22 11.92 12.12 39,177,988 +0.05(+0.39%)
May 04, 2005 11.85 12.10 11.84 12.08 27,083,836 +0.25(+2.12%)
May 03, 2005 11.78 11.99 11.78 11.82 28,422,646 +0.01(+0.07%)
May 02, 2005 11.72 11.88 11.68 11.82 25,473,348 +0.16(+1.41%)
Apr 29, 2005 11.70 11.74 11.34 11.65 38,009,332 -0.01(-0.07%)
Apr 28, 2005 11.60 11.86 11.58 11.66 32,757,764 -0.04(-0.33%)
Apr 27, 2005 11.64 11.85 11.56 11.70 27,550,156 -0.05(-0.47%)
Apr 26, 2005 11.68 12.03 11.66 11.75 29,892,332 +0.01(+0.07%)
Apr 25, 2005 11.79 11.87 11.66 11.75 25,741,940 +0.02(+0.20%)
Apr 22, 2005 11.82 11.87 11.59 11.72 28,949,504 -0.13(-1.12%)
Apr 21, 2005 11.77 11.91 11.62 11.86 39,220,312 +0.29(+2.51%)
Apr 20, 2005 12.04 12.17 11.54 11.57 51,574,532 -0.19(-1.60%)
Apr 19, 2005 11.79 11.81 11.53 11.75 51,585,236 +0.11(+0.94%)
Apr 18, 2005 11.54 11.77 11.45 11.64 43,823,460 +0.28(+2.48%)
Apr 15, 2005 11.82 11.90 11.23 11.36 91,367,520 -0.60(-4.98%)
Apr 14, 2005 12.19 12.25 11.93 11.96 42,291,048 -0.15(-1.23%)
Apr 13, 2005 12.40 12.42 12.09 12.11 53,098,024 -0.37(-2.95%)
Apr 12, 2005 12.52 12.57 12.24 12.48 41,696,388 -0.06(-0.50%)
Apr 11, 2005 12.62 12.66 12.52 12.54 15,207,542 -0.05(-0.44%)
Apr 08, 2005 12.68 12.73 12.57 12.59 18,862,370 -0.06(-0.50%)
Apr 07, 2005 12.55 12.69 12.53 12.66 23,813,200 +0.12(+0.94%)
Apr 06, 2005 12.68 12.77 12.52 12.54 26,290,966 -0.02(-0.13%)
Apr 05, 2005 12.64 12.68 12.50 12.55 33,094,708 -0.02(-0.19%)
Apr 04, 2005 12.54 12.68 12.49 12.58 30,644,560 +0.03(+0.25%)
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.