Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Materials (NQ: AMAT )

203.38 +5.88 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.484 7.758 7.217 7.217 50,193,536 -0.49(-6.40%)
Feb 26, 2009 7.413 7.828 7.327 7.711 69,078,384 +0.31(+4.13%)
Feb 25, 2009 6.771 7.672 6.692 7.405 59,005,632 +0.56(+8.12%)
Feb 24, 2009 6.661 6.880 6.590 6.849 28,751,984 +0.29(+4.42%)
Feb 23, 2009 6.896 6.990 6.528 6.559 30,764,348 -0.31(-4.45%)
Feb 20, 2009 6.504 6.998 6.418 6.865 43,015,072 +0.33(+5.04%)
Feb 19, 2009 6.849 6.872 6.465 6.535 38,857,076 -0.20(-2.91%)
Feb 18, 2009 6.771 7.006 6.590 6.731 29,675,062 -0.02(-0.23%)
Feb 17, 2009 7.139 7.170 6.724 6.747 35,519,172 -0.71(-9.46%)
Feb 13, 2009 7.366 7.515 7.256 7.452 36,392,708 +0.07(+0.96%)
Feb 12, 2009 7.233 7.593 7.107 7.382 50,264,732 -0.27(-3.58%)
Feb 11, 2009 7.421 7.875 7.413 7.656 33,278,532 +0.06(+0.83%)
Feb 10, 2009 7.875 8.165 7.585 7.593 45,832,620 -0.40(-5.00%)
Feb 09, 2009 8.197 8.275 7.930 7.993 34,515,680 -0.20(-2.39%)
Feb 06, 2009 8.016 8.236 7.946 8.189 21,918,156 +0.17(+2.15%)
Feb 05, 2009 7.570 8.071 7.570 8.016 29,060,108 +0.31(+4.07%)
Feb 04, 2009 7.491 8.016 7.413 7.703 29,877,580 +0.20(+2.61%)
Feb 03, 2009 7.327 7.515 7.154 7.507 27,079,726 +0.13(+1.81%)
Feb 02, 2009 7.249 7.460 7.107 7.374 31,079,784 +0.03(+0.43%)
Jan 30, 2009 7.593 7.734 7.296 7.343 27,121,992 -0.18(-2.40%)
Jan 29, 2009 7.930 7.993 7.421 7.523 28,991,428 -0.61(-7.51%)
Jan 28, 2009 8.016 8.205 7.962 8.134 19,997,694 +0.24(+2.98%)
Jan 27, 2009 7.781 8.056 7.727 7.899 23,370,796 +0.20(+2.54%)
Jan 26, 2009 7.538 7.907 7.452 7.703 22,530,264 +0.09(+1.24%)
Jan 23, 2009 7.037 7.750 7.006 7.609 25,053,694 +0.44(+6.12%)
Jan 22, 2009 7.068 7.374 6.935 7.170 25,870,016 -0.21(-2.87%)
Jan 21, 2009 7.531 7.531 7.053 7.382 32,815,900 +0.02(+0.21%)
Jan 20, 2009 7.860 7.951 7.366 7.366 22,046,590 -0.61(-7.66%)
Jan 16, 2009 7.977 8.079 7.531 7.977 31,882,640 +0.38(+4.95%)
Jan 15, 2009 7.664 7.711 7.280 7.601 25,724,106 -0.02(-0.31%)
Jan 14, 2009 7.774 7.868 7.507 7.625 19,682,070 -0.36(-4.51%)
Jan 13, 2009 7.695 8.330 7.640 7.985 28,602,790 +0.15(+1.90%)
Jan 12, 2009 8.150 8.181 7.766 7.836 25,697,904 -0.29(-3.57%)
Jan 09, 2009 8.444 8.471 8.095 8.126 22,436,168 -0.29(-3.45%)
Jan 08, 2009 8.205 8.432 8.048 8.416 28,175,096 +0.11(+1.32%)
Jan 07, 2009 8.753 8.863 8.205 8.306 32,695,294 -0.77(-8.46%)
Jan 06, 2009 8.495 9.176 8.416 9.074 34,022,580 +0.71(+8.53%)
Jan 05, 2009 8.181 8.463 8.126 8.361 20,733,628 +0.00(+0.00%)
Jan 02, 2009 7.930 8.400 7.844 8.361 12,857,175 +0.42(+5.33%)
Dec 31, 2008 7.962 8.150 7.875 7.938 12,085,910 -0.02(-0.20%)
Dec 30, 2008 7.680 8.032 7.640 7.954 11,395,517 +0.27(+3.57%)
Dec 29, 2008 7.601 7.687 7.507 7.680 12,645,045 +0.09(+1.14%)
Dec 26, 2008 7.680 7.734 7.460 7.593 7,609,794 -0.11(-1.42%)
Dec 24, 2008 7.656 7.742 7.593 7.703 4,172,514 +0.09(+1.13%)
Dec 23, 2008 8.024 8.024 7.562 7.617 15,079,916 -0.34(-4.24%)
Dec 22, 2008 7.844 7.977 7.781 7.954 17,348,622 +0.02(+0.20%)
Dec 19, 2008 7.962 8.236 7.875 7.938 25,341,586 +0.02(+0.30%)
Dec 18, 2008 8.353 8.408 7.828 7.915 18,304,666 -0.45(-5.34%)
Dec 17, 2008 8.330 8.502 8.087 8.361 23,534,918 -0.06(-0.74%)
Dec 16, 2008 8.087 8.432 8.040 8.424 35,958,156 +0.44(+5.50%)
Dec 15, 2008 8.189 8.283 7.821 7.985 24,219,750 -0.20(-2.49%)
Dec 12, 2008 7.680 8.220 7.680 8.189 21,919,066 +0.31(+3.88%)
Dec 11, 2008 8.040 8.330 7.836 7.883 21,750,494 -0.23(-2.80%)
Dec 10, 2008 8.095 8.463 7.997 8.111 22,027,840 +0.03(+0.39%)
Dec 09, 2008 7.719 8.487 7.538 8.079 29,147,056 +0.24(+3.00%)
Dec 08, 2008 7.891 7.922 7.640 7.844 28,033,314 +0.01(+0.10%)
Dec 05, 2008 7.413 7.844 7.154 7.836 30,947,058 +0.38(+5.04%)
Dec 04, 2008 7.366 7.875 7.280 7.460 39,489,564 +0.16(+2.26%)
Dec 03, 2008 7.025 7.350 6.716 7.296 22,692,878 +0.25(+3.56%)
Dec 02, 2008 7.060 7.162 6.747 7.045 24,574,566 +0.09(+1.24%)
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.