Skip to main content

Applied Materials (NQ: AMAT )

196.09 +9.95 (+5.35%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.303 8.403 8.142 8.273 22,838,468 +0.07(+0.84%)
Mar 30, 2009 8.396 8.473 8.057 8.203 24,515,530 -0.74(-8.26%)
Mar 26, 2009 8.511 8.996 8.388 8.942 39,334,956 +0.48(+5.73%)
Mar 25, 2009 8.196 8.596 8.165 8.457 38,980,160 +0.31(+3.78%)
Mar 24, 2009 8.319 8.388 8.119 8.149 21,364,594 -0.36(-4.25%)
Mar 23, 2009 8.265 8.519 8.034 8.511 30,104,214 +0.65(+8.33%)
Mar 20, 2009 8.357 8.434 7.757 7.857 30,742,896 -0.38(-4.58%)
Mar 19, 2009 8.450 8.457 8.119 8.234 24,658,916 -0.12(-1.38%)
Mar 18, 2009 8.103 8.388 8.042 8.350 34,164,388 +0.12(+1.40%)
Mar 17, 2009 8.049 8.234 7.865 8.234 33,163,726 +0.21(+2.59%)
Mar 16, 2009 8.219 8.311 7.965 8.026 46,511,636 -0.12(-1.51%)
Mar 13, 2009 7.803 8.165 7.703 8.149 41,953,572 +0.35(+4.44%)
Mar 12, 2009 7.295 7.834 7.264 7.803 32,236,124 +0.42(+5.62%)
Mar 11, 2009 7.072 7.441 7.064 7.388 29,061,594 +0.29(+4.12%)
Mar 10, 2009 6.772 7.118 6.595 7.095 32,226,430 +0.49(+7.46%)
Mar 09, 2009 6.526 6.980 6.510 6.603 25,203,968 -0.09(-1.38%)
Mar 06, 2009 6.995 7.149 6.503 6.695 56,060,268 -0.26(-3.76%)
Mar 05, 2009 6.987 7.226 6.934 6.957 30,265,198 -0.20(-2.80%)
Mar 04, 2009 6.849 7.264 6.841 7.157 28,211,618 +0.35(+5.08%)
Mar 02, 2009 6.972 7.157 6.757 6.810 36,479,136 -0.28(-3.91%)
Feb 27, 2009 7.349 7.618 7.087 7.087 51,112,232 -0.48(-6.40%)
Feb 26, 2009 7.280 7.688 7.195 7.572 70,342,728 +0.30(+4.13%)
Feb 25, 2009 6.649 7.534 6.572 7.272 60,085,620 +0.55(+8.12%)
Feb 24, 2009 6.541 6.757 6.472 6.726 29,278,236 +0.28(+4.42%)
Feb 23, 2009 6.772 6.864 6.410 6.441 31,327,432 -0.30(-4.45%)
Feb 20, 2009 6.387 6.872 6.303 6.741 43,802,384 +0.32(+5.04%)
Feb 19, 2009 6.726 6.749 6.349 6.418 39,568,284 -0.19(-2.91%)
Feb 18, 2009 6.649 6.880 6.472 6.610 30,218,208 -0.02(-0.23%)
Feb 17, 2009 7.011 7.041 6.603 6.626 36,169,284 -0.69(-9.46%)
Feb 13, 2009 7.234 7.380 7.126 7.318 37,058,808 +0.07(+0.96%)
Feb 12, 2009 7.103 7.457 6.980 7.249 51,184,732 -0.27(-3.58%)
Feb 11, 2009 7.288 7.734 7.280 7.518 33,887,632 +0.06(+0.83%)
Feb 10, 2009 7.734 8.019 7.449 7.457 46,671,500 -0.35(-4.44%)
Feb 09, 2009 8.002 8.079 7.742 7.803 35,355,388 -0.19(-2.39%)
Feb 06, 2009 7.826 8.040 7.757 7.994 22,451,388 +0.17(+2.15%)
Feb 05, 2009 7.390 7.880 7.390 7.826 29,767,090 +0.31(+4.07%)
Feb 04, 2009 7.314 7.826 7.237 7.520 30,604,450 +0.19(+2.61%)
Feb 03, 2009 7.153 7.336 6.985 7.329 27,738,530 +0.13(+1.81%)
Feb 02, 2009 7.076 7.283 6.939 7.199 31,835,902 +0.03(+0.43%)
Jan 30, 2009 7.413 7.551 7.122 7.168 27,781,824 -0.18(-2.40%)
Jan 29, 2009 7.742 7.803 7.245 7.344 29,696,740 -0.60(-7.51%)
Jan 28, 2009 7.826 8.010 7.773 7.941 20,484,204 +0.23(+2.98%)
Jan 27, 2009 7.597 7.864 7.543 7.711 23,939,368 +0.19(+2.54%)
Jan 26, 2009 7.359 7.719 7.275 7.520 23,078,388 +0.09(+1.24%)
Jan 23, 2009 6.870 7.566 6.839 7.428 25,663,206 +0.43(+6.12%)
Jan 22, 2009 6.900 7.199 6.770 7.000 26,499,390 -0.21(-2.87%)
Jan 21, 2009 7.352 7.352 6.885 7.206 33,614,256 +0.02(+0.21%)
Jan 20, 2009 7.673 7.763 7.191 7.191 22,582,946 -0.60(-7.66%)
Jan 16, 2009 7.788 7.887 7.352 7.788 32,658,290 +0.37(+4.95%)
Jan 15, 2009 7.482 7.528 7.107 7.421 26,349,928 -0.02(-0.31%)
Jan 14, 2009 7.589 7.681 7.329 7.444 20,160,900 -0.35(-4.51%)
Jan 13, 2009 7.512 8.132 7.459 7.795 29,298,648 +0.15(+1.90%)
Jan 12, 2009 7.956 7.987 7.581 7.650 26,323,090 -0.28(-3.57%)
Jan 09, 2009 8.243 8.270 7.903 7.933 22,982,002 -0.28(-3.45%)
Jan 08, 2009 8.010 8.232 7.857 8.216 28,860,548 +0.11(+1.32%)
Jan 07, 2009 8.545 8.652 8.010 8.109 33,490,716 -0.75(-8.46%)
Jan 06, 2009 8.293 8.958 8.216 8.859 34,850,292 +0.70(+8.53%)
Jan 05, 2009 7.987 8.262 7.933 8.163 21,238,042 +0.00(+0.00%)
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.