Skip to main content

Applied Materials (NQ: AMAT )

208.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 16.78 16.90 16.66 16.71 27,587,410 -0.05(-0.28%)
Mar 30, 2004 16.76 16.81 16.48 16.76 40,973,956 -0.08(-0.47%)
Mar 29, 2004 17.01 17.13 16.70 16.84 30,423,754 +0.05(+0.28%)
Mar 26, 2004 16.91 17.24 16.77 16.79 38,647,392 -0.24(-1.38%)
Mar 25, 2004 16.45 17.11 16.30 17.02 67,433,696 +0.75(+4.62%)
Mar 24, 2004 15.90 16.51 15.86 16.27 55,073,476 +0.32(+2.01%)
Mar 23, 2004 15.94 16.19 15.72 15.95 44,155,812 +0.13(+0.79%)
Mar 22, 2004 15.79 15.92 15.50 15.83 52,500,576 -0.11(-0.69%)
Mar 19, 2004 16.49 16.55 15.87 15.94 55,545,480 -0.62(-3.74%)
Mar 18, 2004 16.70 16.88 16.41 16.55 45,016,340 -0.15(-0.89%)
Mar 17, 2004 16.63 16.82 16.55 16.70 31,712,504 +0.14(+0.85%)
Mar 16, 2004 16.41 16.60 16.26 16.56 40,687,536 +0.32(+1.98%)
Mar 15, 2004 16.59 16.62 16.22 16.24 35,133,168 -0.45(-2.68%)
Mar 12, 2004 16.58 16.77 16.49 16.69 32,089,032 +0.36(+2.21%)
Mar 11, 2004 16.34 16.69 16.30 16.33 65,642,696 -0.13(-0.81%)
Mar 10, 2004 16.52 16.79 16.20 16.46 56,922,808 +0.00(+0.00%)
Mar 09, 2004 16.22 16.57 16.10 16.46 53,363,528 +0.23(+1.40%)
Mar 08, 2004 16.88 17.05 16.19 16.23 41,801,552 -0.55(-3.27%)
Mar 05, 2004 16.48 16.93 16.44 16.78 45,045,184 -0.11(-0.65%)
Mar 04, 2004 16.66 16.93 16.64 16.89 28,375,568 +0.29(+1.75%)
Mar 03, 2004 16.93 17.06 16.51 16.60 41,349,336 -0.38(-2.22%)
Mar 02, 2004 17.03 17.42 16.97 16.98 46,520,284 -0.07(-0.41%)
Mar 01, 2004 16.69 17.08 16.52 17.05 43,402,500 +0.40(+2.40%)
Feb 27, 2004 17.09 17.19 16.59 16.65 44,558,632 -0.36(-2.12%)
Feb 26, 2004 16.99 17.26 16.81 17.01 32,961,302 -0.03(-0.18%)
Feb 25, 2004 16.76 17.08 16.67 17.04 40,262,892 +0.40(+2.40%)
Feb 24, 2004 16.46 16.83 16.37 16.64 50,072,160 +0.02(+0.14%)
Feb 23, 2004 17.13 17.14 16.41 16.62 54,160,236 -0.42(-2.48%)
Feb 20, 2004 17.43 17.46 16.87 17.04 61,984,752 -0.30(-1.72%)
Feb 19, 2004 18.54 18.80 17.31 17.34 96,550,064 -0.14(-0.81%)
Feb 18, 2004 17.20 17.55 16.99 17.48 50,699,876 +0.29(+1.69%)
Feb 17, 2004 17.31 17.38 16.97 17.19 25,428,052 +0.13(+0.78%)
Feb 13, 2004 17.43 17.49 16.94 17.06 29,152,748 -0.22(-1.27%)
Feb 12, 2004 17.53 17.75 17.21 17.28 28,843,356 -0.20(-1.12%)
Feb 11, 2004 17.35 17.60 17.33 17.47 30,031,654 +0.21(+1.23%)
Feb 10, 2004 17.27 17.45 17.11 17.26 22,750,360 -0.02(-0.09%)
Feb 09, 2004 17.63 17.76 17.24 17.28 29,778,424 -0.26(-1.47%)
Feb 06, 2004 16.77 17.61 16.76 17.53 34,343,736 +0.80(+4.78%)
Feb 05, 2004 16.92 16.98 16.63 16.73 29,990,046 -0.02(-0.09%)
Feb 04, 2004 16.66 16.98 16.56 16.75 34,418,404 -0.24(-1.38%)
Feb 03, 2004 16.65 17.04 16.54 16.99 37,476,068 +0.07(+0.42%)
Feb 02, 2004 17.31 17.34 16.85 16.92 36,814,528 -0.08(-0.46%)
Jan 30, 2004 16.92 17.12 16.69 16.99 32,118,644 +0.14(+0.84%)
Jan 29, 2004 16.96 17.05 16.29 16.85 57,503,044 +0.08(+0.47%)
Jan 28, 2004 17.50 17.54 16.61 16.77 46,789,596 -0.49(-2.81%)
Jan 27, 2004 17.63 17.79 17.13 17.26 55,512,548 -0.72(-4.01%)
Jan 26, 2004 17.63 18.03 17.56 17.98 38,283,116 +0.34(+1.91%)
Jan 23, 2004 18.46 18.55 17.51 17.64 47,678,968 -0.81(-4.37%)
Jan 22, 2004 18.80 19.15 18.41 18.45 29,692,780 -0.34(-1.83%)
Jan 21, 2004 19.01 19.01 18.49 18.80 30,415,842 -0.28(-1.48%)
Jan 20, 2004 19.23 19.27 18.92 19.08 26,487,182 -0.05(-0.25%)
Jan 16, 2004 19.06 19.15 18.65 19.12 35,553,860 +0.31(+1.67%)
Jan 15, 2004 17.96 18.98 17.96 18.81 50,990,552 +0.49(+2.65%)
Jan 14, 2004 18.77 18.78 18.25 18.33 43,790,212 -0.36(-1.93%)
Jan 13, 2004 19.39 19.39 18.45 18.69 43,594,744 -0.61(-3.17%)
Jan 12, 2004 19.02 19.33 18.80 19.30 27,981,308 +0.29(+1.52%)
Jan 09, 2004 18.80 19.37 18.70 19.01 48,884,076 -0.02(-0.08%)
Jan 08, 2004 18.94 19.11 18.42 19.02 38,798,472 +0.34(+1.85%)
Jan 07, 2004 18.69 18.79 18.35 18.68 35,100,128 -0.06(-0.33%)
Jan 06, 2004 18.53 18.86 18.23 18.74 40,371,892 +0.31(+1.70%)
Jan 05, 2004 17.69 18.49 17.63 18.43 46,867,328 +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.