Skip to main content

Applied Materials (NQ: AMAT )

206.23 -1.77 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 20.85 21.31 20.85 21.26 45,772,868 +0.00(+0.00%)
Mar 28, 2002 20.85 21.31 20.85 21.26 45,712,892 +0.90(+4.43%)
Mar 27, 2002 20.45 20.53 20.10 20.36 32,285,818 -0.15(-0.73%)
Mar 26, 2002 19.97 20.74 19.74 20.51 46,814,692 +0.42(+2.09%)
Mar 25, 2002 20.51 20.76 20.06 20.09 45,732,288 -0.10(-0.48%)
Mar 22, 2002 20.77 20.92 20.19 20.19 46,148,048 -0.19(-0.94%)
Mar 21, 2002 20.02 20.50 19.85 20.38 32,286,074 +0.40(+2.00%)
Mar 20, 2002 20.25 20.41 19.97 19.98 32,622,970 -0.62(-2.99%)
Mar 19, 2002 20.50 20.71 20.25 20.60 32,785,548 +0.29(+1.45%)
Mar 18, 2002 20.32 20.66 20.02 20.30 42,920,488 +0.43(+2.17%)
Mar 15, 2002 19.63 19.89 19.12 19.87 37,776,960 +0.56(+2.90%)
Mar 14, 2002 19.48 19.72 19.30 19.31 39,367,516 -0.08(-0.40%)
Mar 13, 2002 19.30 19.72 19.09 19.39 51,462,320 -0.46(-2.31%)
Mar 12, 2002 19.55 19.91 19.50 19.85 45,131,748 -0.44(-2.18%)
Mar 11, 2002 20.59 20.90 20.01 20.29 50,107,848 -0.68(-3.25%)
Mar 08, 2002 20.57 21.31 20.53 20.97 61,803,992 +0.85(+4.22%)
Mar 07, 2002 20.17 20.39 19.65 20.12 53,602,628 +0.32(+1.62%)
Mar 06, 2002 19.75 20.03 19.24 19.80 44,957,428 -0.17(-0.84%)
Mar 05, 2002 19.43 20.27 19.40 19.97 57,697,184 +0.36(+1.82%)
Mar 04, 2002 18.73 19.81 18.69 19.61 71,357,528 +0.82(+4.34%)
Mar 01, 2002 17.46 18.81 17.44 18.80 67,489,104 +1.77(+10.38%)
Feb 28, 2002 17.34 17.72 17.00 17.03 49,011,660 -0.31(-1.81%)
Feb 27, 2002 17.63 18.02 17.22 17.35 45,147,060 -0.12(-0.67%)
Feb 26, 2002 17.61 17.80 17.13 17.46 40,949,392 -0.14(-0.80%)
Feb 25, 2002 16.79 17.84 16.77 17.60 51,814,784 +0.96(+5.77%)
Feb 22, 2002 17.04 17.32 16.40 16.64 62,240,680 -0.31(-1.83%)
Feb 21, 2002 18.00 18.02 16.83 16.95 68,492,640 -1.29(-7.09%)
Feb 20, 2002 17.86 18.26 17.59 18.25 53,460,976 +0.30(+1.68%)
Feb 19, 2002 18.20 18.33 17.75 17.95 50,805,628 -0.55(-2.97%)
Feb 18, 2002 18.43 18.75 18.30 18.49 42,137,204 +0.00(+0.00%)
Feb 15, 2002 18.43 18.75 18.30 18.49 41,822,768 -0.05(-0.25%)
Feb 14, 2002 18.68 19.06 18.33 18.54 58,950,076 -0.25(-1.33%)
Feb 13, 2002 17.76 18.82 17.74 18.79 100,889,224 +1.27(+7.27%)
Feb 12, 2002 17.60 18.01 17.40 17.52 57,200,516 -0.38(-2.12%)
Feb 11, 2002 17.17 17.93 17.13 17.90 52,472,752 +1.02(+6.04%)
Feb 08, 2002 16.62 16.95 16.23 16.88 58,672,140 +0.49(+3.01%)
Feb 07, 2002 17.36 17.61 16.39 16.39 52,218,548 -1.11(-6.34%)
Feb 06, 2002 17.67 17.67 16.95 17.49 41,095,636 +0.08(+0.47%)
Feb 05, 2002 17.06 17.71 17.05 17.41 50,859,736 +0.18(+1.05%)
Feb 04, 2002 17.18 17.51 17.05 17.23 64,338,108 +0.40(+2.40%)
Feb 01, 2002 16.95 17.27 16.56 16.83 42,345,976 -0.27(-1.60%)
Jan 31, 2002 17.09 17.24 16.71 17.10 38,850,176 +0.19(+1.14%)
Jan 30, 2002 16.26 16.93 16.06 16.91 49,961,092 +0.72(+4.48%)
Jan 29, 2002 16.61 16.98 16.04 16.19 39,955,296 -0.62(-3.68%)
Jan 28, 2002 16.67 17.04 16.40 16.80 41,158,168 +0.29(+1.78%)
Jan 25, 2002 15.75 16.61 15.69 16.51 33,290,124 +0.83(+5.27%)
Jan 24, 2002 16.23 16.63 15.66 15.68 47,994,080 -0.47(-2.93%)
Jan 23, 2002 15.88 16.35 15.79 16.16 43,901,056 +0.69(+4.43%)
Jan 22, 2002 16.01 16.01 15.28 15.47 43,769,616 -0.34(-2.13%)
Jan 21, 2002 15.69 16.10 15.64 15.81 39,796,292 +0.00(+0.00%)
Jan 18, 2002 15.69 16.10 15.64 15.81 39,713,856 -0.49(-3.01%)
Jan 17, 2002 16.58 16.61 15.68 16.30 66,691,272 +0.02(+0.12%)
Jan 16, 2002 16.67 16.71 16.26 16.28 82,646,336 -1.59(-8.90%)
Jan 15, 2002 17.78 18.14 16.77 17.87 50,781,636 +0.12(+0.66%)
Jan 14, 2002 17.53 18.29 17.49 17.75 48,821,264 +0.12(+0.67%)
Jan 11, 2002 18.11 18.34 17.50 17.64 37,377,024 -0.38(-2.13%)
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.