Skip to main content

Applied Materials (NQ: AMAT )

219.36 -0.44 (-0.20%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.982 10.11 9.925 10.06 18,341,394 +0.18(+1.78%)
Jan 30, 2012 9.909 9.958 9.819 9.884 19,417,848 -0.14(-1.39%)
Jan 27, 2012 10.16 10.26 9.983 10.02 23,166,738 -0.14(-1.37%)
Jan 26, 2012 10.19 10.36 10.07 10.16 18,021,114 +0.03(+0.32%)
Jan 25, 2012 10.10 10.20 9.982 10.13 13,103,538 +0.05(+0.45%)
Jan 24, 2012 10.02 10.17 9.933 10.08 10,148,690 +0.07(+0.69%)
Jan 23, 2012 10.19 10.22 9.929 10.02 22,941,628 -0.20(-2.00%)
Jan 20, 2012 10.15 10.29 10.09 10.22 24,053,410 +0.13(+1.30%)
Jan 19, 2012 9.991 10.18 9.958 10.09 18,853,666 +0.16(+1.57%)
Jan 18, 2012 9.745 9.982 9.704 9.933 24,733,752 +0.28(+2.93%)
Jan 17, 2012 9.671 9.761 9.614 9.651 29,204,216 +0.23(+2.39%)
Jan 13, 2012 9.630 9.646 9.384 9.425 17,590,270 -0.25(-2.54%)
Jan 12, 2012 9.679 9.712 9.532 9.671 15,334,356 +0.07(+0.77%)
Jan 11, 2012 9.507 9.737 9.458 9.597 17,915,466 +0.09(+0.95%)
Jan 10, 2012 9.401 9.597 9.376 9.507 30,774,698 +0.21(+2.29%)
Jan 09, 2012 9.081 9.319 9.032 9.294 27,194,062 +0.27(+3.00%)
Jan 06, 2012 8.892 9.040 8.794 9.024 19,739,700 +0.15(+1.66%)
Jan 05, 2012 8.786 8.884 8.720 8.876 17,072,968 +0.06(+0.65%)
Jan 04, 2012 8.778 8.819 8.696 8.819 12,898,777 +0.04(+0.47%)
Dec 30, 2011 8.856 8.884 8.770 8.778 7,966,603 +0.02(+0.28%)
Dec 29, 2011 8.770 8.843 8.704 8.753 9,874,351 +0.05(+0.61%)
Dec 28, 2011 8.901 8.933 8.679 8.700 11,628,989 -0.18(-1.99%)
Dec 27, 2011 8.819 8.974 8.810 8.876 10,850,716 +0.01(+0.09%)
Dec 23, 2011 8.638 8.868 8.630 8.868 15,298,130 +0.51(+6.08%)
Dec 21, 2011 8.540 8.565 8.335 8.360 28,581,048 -0.18(-2.06%)
Dec 20, 2011 8.450 8.712 8.450 8.536 32,003,406 +0.23(+2.81%)
Dec 19, 2011 8.466 8.606 8.290 8.302 14,420,769 -0.16(-1.94%)
Dec 16, 2011 8.433 8.614 8.388 8.466 21,501,254 +0.11(+1.37%)
Dec 15, 2011 8.606 8.622 8.339 8.352 21,145,688 -0.11(-1.36%)
Dec 14, 2011 8.597 8.630 8.458 8.466 18,183,652 -0.14(-1.62%)
Dec 13, 2011 8.663 8.737 8.548 8.606 32,617,832 -0.02(-0.19%)
Dec 12, 2011 9.032 9.048 8.581 8.622 26,542,986 -0.56(-6.07%)
Dec 09, 2011 8.958 9.245 8.851 9.179 14,614,793 +0.24(+2.66%)
Dec 08, 2011 9.179 9.253 8.933 8.942 17,377,886 -0.28(-3.02%)
Dec 07, 2011 9.114 9.294 8.966 9.220 20,686,468 +0.13(+1.44%)
Dec 06, 2011 9.065 9.155 9.007 9.089 14,320,236 +0.08(+0.91%)
Dec 05, 2011 9.024 9.081 8.901 9.007 16,715,504 +0.13(+1.48%)
Dec 02, 2011 8.933 9.077 8.851 8.876 18,466,818 +0.05(+0.56%)
Dec 01, 2011 8.794 8.884 8.659 8.827 17,631,070 -0.01(-0.09%)
Nov 30, 2011 8.606 8.851 8.556 8.835 29,576,180 +0.43(+5.17%)
Nov 29, 2011 8.548 8.573 8.368 8.401 21,660,484 -0.12(-1.44%)
Nov 28, 2011 8.589 8.696 8.442 8.524 21,371,460 +0.20(+2.36%)
Nov 25, 2011 8.376 8.548 8.327 8.327 10,361,870 -0.04(-0.49%)
Nov 23, 2011 8.589 8.597 8.335 8.368 22,244,178 -0.30(-3.41%)
Nov 22, 2011 8.876 8.966 8.618 8.663 23,496,078 -0.26(-2.94%)
Nov 21, 2011 9.040 9.097 8.851 8.925 20,644,478 -0.21(-2.33%)
Nov 18, 2011 9.334 9.374 9.057 9.138 19,894,536 -0.24(-2.60%)
Nov 17, 2011 9.789 9.887 9.212 9.382 35,610,404 -0.76(-7.54%)
Nov 16, 2011 10.09 10.38 10.07 10.15 20,035,070 -0.14(-1.34%)
Nov 15, 2011 10.00 10.36 9.960 10.29 14,410,696 +0.08(+0.80%)
Nov 14, 2011 10.32 10.42 10.11 10.20 12,788,361 -0.15(-1.49%)
Nov 11, 2011 10.11 10.42 10.03 10.36 15,029,284 +0.39(+3.92%)
Nov 10, 2011 9.976 10.08 9.822 9.968 14,186,523 +0.09(+0.91%)
Nov 09, 2011 10.09 10.09 9.846 9.879 20,761,670 -0.41(-3.96%)
Nov 08, 2011 10.17 10.29 10.09 10.29 14,567,688 +0.19(+1.89%)
Nov 07, 2011 10.06 10.13 9.920 10.09 13,189,699 -0.01(-0.12%)
Nov 04, 2011 10.02 10.20 9.895 10.11 11,588,065 +0.05(+0.49%)
Nov 03, 2011 9.863 10.11 9.684 10.06 16,409,668 +0.26(+2.66%)
Nov 02, 2011 9.765 9.879 9.684 9.797 15,471,765 +0.10(+1.01%)
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.