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 (%)
Dec 31, 2002 10.34 10.56 10.16 10.21 25,952,184 -0.20(-1.96%)
Dec 30, 2002 10.58 10.77 10.35 10.41 21,539,490 -0.18(-1.70%)
Dec 27, 2002 10.75 10.89 10.53 10.59 16,978,002 -0.23(-2.10%)
Dec 26, 2002 10.97 11.20 10.77 10.82 23,092,782 -0.05(-0.43%)
Dec 24, 2002 10.81 11.08 10.77 10.87 13,092,601 -0.05(-0.50%)
Dec 23, 2002 10.74 10.97 10.36 10.92 26,503,466 +0.49(+4.73%)
Dec 20, 2002 10.74 10.90 10.36 10.43 38,458,152 -0.17(-1.63%)
Dec 19, 2002 10.37 10.71 10.16 10.60 42,832,564 +0.21(+2.04%)
Dec 18, 2002 10.59 10.62 10.30 10.39 36,441,372 -0.47(-4.33%)
Dec 17, 2002 11.29 11.50 10.80 10.86 44,174,400 -0.47(-4.15%)
Dec 16, 2002 10.76 11.40 10.58 11.33 41,845,228 +0.71(+6.64%)
Dec 13, 2002 11.11 11.11 10.60 10.63 37,736,380 -0.63(-5.63%)
Dec 12, 2002 11.54 11.61 11.10 11.26 33,930,864 -0.16(-1.38%)
Dec 11, 2002 11.35 11.68 11.14 11.42 39,998,940 -0.16(-1.35%)
Dec 10, 2002 10.94 11.66 10.88 11.57 45,938,252 +0.84(+7.81%)
Dec 09, 2002 11.48 11.67 10.73 10.74 42,319,308 -0.93(-7.99%)
Dec 06, 2002 11.53 11.83 11.33 11.67 37,339,124 +0.00(+0.00%)
Dec 05, 2002 12.19 12.22 11.46 11.67 36,328,564 -0.17(-1.46%)
Dec 04, 2002 11.84 12.16 11.70 11.84 52,607,000 -0.67(-5.38%)
Dec 03, 2002 13.02 13.03 12.47 12.51 27,858,196 -0.64(-4.88%)
Dec 02, 2002 13.85 14.03 13.09 13.16 38,747,448 -0.20(-1.52%)
Nov 29, 2002 13.81 13.93 13.35 13.36 15,900,064 -0.34(-2.52%)
Nov 27, 2002 13.31 13.88 13.21 13.71 35,738,744 +0.73(+5.62%)
Nov 26, 2002 13.28 13.32 12.90 12.98 32,630,626 -0.37(-2.76%)
Nov 25, 2002 13.22 13.52 13.13 13.35 45,514,200 +0.14(+1.07%)
Nov 22, 2002 12.91 13.36 12.86 13.20 43,157,716 -0.12(-0.88%)
Nov 21, 2002 12.84 13.54 12.62 13.32 63,815,664 +0.89(+7.19%)
Nov 20, 2002 11.96 12.62 11.87 12.43 48,643,372 +0.62(+5.24%)
Nov 19, 2002 11.97 12.21 11.68 11.81 35,670,852 -0.20(-1.70%)
Nov 18, 2002 12.74 12.74 11.93 12.01 36,638,788 -0.39(-3.16%)
Nov 15, 2002 12.11 12.50 11.79 12.40 41,365,024 +0.05(+0.44%)
Nov 14, 2002 11.74 12.37 11.45 12.35 71,847,304 +0.83(+7.21%)
Nov 13, 2002 11.68 11.90 11.17 11.52 79,066,440 -0.29(-2.45%)
Nov 12, 2002 11.55 12.18 11.37 11.81 36,823,956 +0.39(+3.43%)
Nov 11, 2002 12.28 12.30 11.39 11.42 34,849,416 -0.90(-7.32%)
Nov 08, 2002 12.44 12.69 11.83 12.32 43,222,416 +0.01(+0.06%)
Nov 07, 2002 12.71 12.89 12.22 12.31 42,060,384 -0.89(-6.77%)
Nov 06, 2002 12.48 13.22 12.45 13.20 48,385,212 +0.82(+6.58%)
Nov 05, 2002 12.45 12.83 12.00 12.39 55,196,372 -0.50(-3.89%)
Nov 04, 2002 12.78 13.40 12.54 12.89 58,302,700 +0.57(+4.64%)
Nov 01, 2002 11.68 12.50 11.57 12.32 49,403,428 +0.54(+4.59%)
Oct 31, 2002 12.08 12.37 11.52 11.78 51,892,756 -0.23(-1.89%)
Oct 30, 2002 11.37 12.17 11.24 12.01 49,178,960 +0.76(+6.76%)
Oct 29, 2002 11.74 11.83 10.78 11.24 47,083,700 -0.60(-5.09%)
Oct 28, 2002 11.79 12.37 11.72 11.85 65,496,644 +0.48(+4.20%)
Oct 25, 2002 10.77 11.41 10.70 11.37 33,829,924 +0.74(+6.93%)
Oct 24, 2002 11.43 11.67 10.63 10.63 58,723,704 -0.66(-5.83%)
Oct 23, 2002 10.01 11.32 9.999 11.29 60,422,720 +1.03(+10.08%)
Oct 22, 2002 10.30 10.76 10.11 10.26 43,303,196 -0.74(-6.77%)
Oct 21, 2002 10.34 11.06 10.26 11.00 34,516,476 +0.47(+4.46%)
Oct 18, 2002 9.835 10.56 9.740 10.53 38,693,212 +0.36(+3.54%)
Oct 17, 2002 10.09 10.20 9.662 10.17 42,814,228 +0.78(+8.35%)
Oct 16, 2002 9.286 9.599 9.286 9.388 36,992,276 -0.84(-8.20%)
Oct 15, 2002 10.18 10.26 8.730 10.23 43,622,864 +0.82(+8.75%)
Oct 14, 2002 9.325 9.482 9.208 9.404 25,608,014 -0.05(-0.57%)
Oct 11, 2002 9.082 9.592 8.996 9.458 43,885,796 +0.75(+8.63%)
Oct 10, 2002 8.212 8.871 8.111 8.706 39,143,300 +0.55(+6.72%)
Oct 09, 2002 8.111 8.643 8.040 8.158 56,785,076 +0.05(+0.58%)
Oct 08, 2002 8.667 8.683 8.111 8.111 57,920,120 -0.41(-4.78%)
Oct 07, 2002 8.784 8.903 8.459 8.518 33,641,568 -0.36(-4.06%)
Oct 04, 2002 9.208 9.270 8.784 8.878 38,780,504 -0.13(-1.48%)
Oct 03, 2002 9.599 9.733 9.012 9.012 40,298,572 -0.78(-8.00%)
Oct 02, 2002 9.411 10.10 9.396 9.795 44,026,756 +0.23(+2.38%)
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.