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 31, 2004 16.79 16.90 16.66 16.71 27,582,042 -0.05(-0.28%)
Mar 30, 2004 16.76 16.81 16.49 16.76 40,965,984 -0.08(-0.46%)
Mar 29, 2004 17.01 17.14 16.71 16.84 30,417,836 +0.05(+0.28%)
Mar 26, 2004 16.91 17.24 16.77 16.79 38,639,872 -0.24(-1.38%)
Mar 25, 2004 16.46 17.11 16.31 17.03 67,420,576 +0.75(+4.62%)
Mar 24, 2004 15.90 16.51 15.86 16.28 55,062,764 +0.32(+2.01%)
Mar 23, 2004 15.94 16.20 15.72 15.95 44,147,220 +0.13(+0.79%)
Mar 22, 2004 15.79 15.92 15.51 15.83 52,490,360 -0.11(-0.69%)
Mar 19, 2004 16.50 16.55 15.87 15.94 55,534,672 -0.62(-3.74%)
Mar 18, 2004 16.70 16.88 16.41 16.56 45,007,580 -0.15(-0.89%)
Mar 17, 2004 16.64 16.82 16.56 16.71 31,706,334 +0.14(+0.85%)
Mar 16, 2004 16.41 16.61 16.27 16.57 40,679,620 +0.32(+1.98%)
Mar 15, 2004 16.59 16.62 16.22 16.24 35,126,332 -0.45(-2.68%)
Mar 12, 2004 16.58 16.77 16.50 16.69 32,082,788 +0.36(+2.21%)
Mar 11, 2004 16.34 16.69 16.30 16.33 65,629,924 -0.13(-0.81%)
Mar 10, 2004 16.52 16.79 16.21 16.46 56,911,732 +0.00(+0.00%)
Mar 09, 2004 16.22 16.57 16.10 16.46 53,353,144 +0.23(+1.40%)
Mar 08, 2004 16.89 17.05 16.20 16.24 41,793,420 -0.55(-3.27%)
Mar 05, 2004 16.48 16.93 16.44 16.79 45,036,420 -0.11(-0.65%)
Mar 04, 2004 16.66 16.93 16.64 16.89 28,370,046 +0.29(+1.75%)
Mar 03, 2004 16.93 17.06 16.51 16.61 41,341,288 -0.38(-2.22%)
Mar 02, 2004 17.04 17.42 16.97 16.98 46,511,232 -0.07(-0.41%)
Mar 01, 2004 16.69 17.08 16.53 17.05 43,394,056 +0.40(+2.40%)
Feb 27, 2004 17.09 17.19 16.60 16.65 44,549,964 -0.36(-2.12%)
Feb 26, 2004 16.99 17.26 16.81 17.01 32,954,888 -0.03(-0.18%)
Feb 25, 2004 16.76 17.09 16.68 17.04 40,255,056 +0.40(+2.40%)
Feb 24, 2004 16.46 16.83 16.38 16.64 50,062,416 +0.02(+0.14%)
Feb 23, 2004 17.14 17.15 16.42 16.62 54,149,700 -0.42(-2.48%)
Feb 20, 2004 17.44 17.47 16.87 17.04 61,972,692 -0.30(-1.72%)
Feb 19, 2004 18.55 18.81 17.32 17.34 96,531,280 -0.14(-0.81%)
Feb 18, 2004 17.20 17.55 16.99 17.48 50,690,012 +0.29(+1.69%)
Feb 17, 2004 17.32 17.38 16.97 17.19 25,423,104 +0.13(+0.78%)
Feb 13, 2004 17.43 17.49 16.94 17.06 29,147,076 -0.22(-1.27%)
Feb 12, 2004 17.54 17.76 17.21 17.28 28,837,744 -0.20(-1.12%)
Feb 11, 2004 17.36 17.60 17.33 17.47 30,025,812 +0.21(+1.23%)
Feb 10, 2004 17.27 17.45 17.11 17.26 22,745,934 -0.02(-0.09%)
Feb 09, 2004 17.63 17.76 17.25 17.28 29,772,630 -0.26(-1.47%)
Feb 06, 2004 16.78 17.62 16.76 17.54 34,337,052 +0.80(+4.78%)
Feb 05, 2004 16.92 16.98 16.64 16.74 29,984,210 -0.02(-0.09%)
Feb 04, 2004 16.66 16.98 16.57 16.75 34,411,704 -0.24(-1.38%)
Feb 03, 2004 16.65 17.04 16.54 16.99 37,468,776 +0.07(+0.42%)
Feb 02, 2004 17.31 17.34 16.86 16.92 36,807,364 -0.08(-0.46%)
Jan 30, 2004 16.93 17.12 16.69 17.00 32,112,394 +0.14(+0.84%)
Jan 29, 2004 16.97 17.05 16.29 16.86 57,491,856 +0.08(+0.47%)
Jan 28, 2004 17.50 17.55 16.61 16.78 46,780,492 -0.49(-2.81%)
Jan 27, 2004 17.63 17.80 17.13 17.26 55,501,748 -0.72(-4.01%)
Jan 26, 2004 17.63 18.03 17.56 17.98 38,275,668 +0.34(+1.91%)
Jan 23, 2004 18.46 18.56 17.51 17.65 47,669,692 -0.81(-4.37%)
Jan 22, 2004 18.81 19.15 18.42 18.45 29,687,002 -0.34(-1.83%)
Jan 21, 2004 19.02 19.02 18.49 18.80 30,409,924 -0.28(-1.48%)
Jan 20, 2004 19.23 19.28 18.92 19.08 26,482,028 -0.05(-0.25%)
Jan 16, 2004 19.07 19.15 18.66 19.13 35,546,940 +0.31(+1.67%)
Jan 15, 2004 17.96 18.99 17.96 18.81 50,980,628 +0.49(+2.65%)
Jan 14, 2004 18.78 18.78 18.26 18.33 43,781,692 -0.36(-1.93%)
Jan 13, 2004 19.39 19.39 18.46 18.69 43,586,264 -0.61(-3.17%)
Jan 12, 2004 19.03 19.34 18.80 19.30 27,975,864 +0.29(+1.52%)
Jan 09, 2004 18.80 19.37 18.71 19.01 48,874,564 -0.02(-0.08%)
Jan 08, 2004 18.94 19.11 18.42 19.03 38,790,924 +0.34(+1.85%)
Jan 07, 2004 18.70 18.79 18.35 18.68 35,093,300 -0.06(-0.33%)
Jan 06, 2004 18.53 18.86 18.23 18.74 40,364,036 +0.31(+1.70%)
Jan 05, 2004 17.69 18.49 17.63 18.43 46,858,208 +1.11(+6.43%)
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.