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, 2004 13.37 13.44 13.33 13.40 14,449,116 +0.05(+0.35%)
Dec 30, 2004 13.33 13.48 13.32 13.35 17,236,798 +0.01(+0.06%)
Dec 29, 2004 13.17 13.44 13.17 13.35 20,808,784 +0.09(+0.65%)
Dec 28, 2004 13.18 13.33 13.12 13.26 26,672,936 +0.09(+0.65%)
Dec 27, 2004 13.35 13.40 13.14 13.17 19,849,016 -0.17(-1.29%)
Dec 23, 2004 13.29 13.37 13.22 13.35 17,476,836 +0.03(+0.24%)
Dec 22, 2004 13.38 13.44 13.24 13.31 36,246,764 +0.10(+0.77%)
Dec 21, 2004 13.22 13.36 13.13 13.21 38,997,184 +0.08(+0.60%)
Dec 20, 2004 13.20 13.35 12.96 13.13 36,962,668 -0.06(-0.46%)
Dec 17, 2004 13.27 13.45 13.16 13.19 43,974,944 -0.18(-1.37%)
Dec 16, 2004 13.58 13.71 13.23 13.38 46,088,836 -0.31(-2.23%)
Dec 15, 2004 13.65 13.75 13.57 13.68 33,661,984 +0.03(+0.23%)
Dec 14, 2004 13.56 13.78 13.54 13.65 36,637,132 +0.20(+1.52%)
Dec 13, 2004 13.49 13.53 13.36 13.45 26,435,450 +0.10(+0.76%)
Dec 10, 2004 13.30 13.60 13.29 13.35 35,518,612 -0.09(-0.70%)
Dec 09, 2004 13.31 13.64 13.15 13.44 47,119,304 -0.09(-0.69%)
Dec 08, 2004 13.68 13.71 13.44 13.53 39,650,812 -0.23(-1.65%)
Dec 07, 2004 14.03 14.26 13.70 13.76 39,406,564 -0.24(-1.68%)
Dec 06, 2004 14.00 14.09 13.85 14.00 36,169,176 -0.02(-0.14%)
Dec 03, 2004 14.20 14.36 13.99 14.02 68,986,752 +0.30(+2.20%)
Dec 02, 2004 13.78 14.08 13.70 13.71 55,757,100 -0.17(-1.24%)
Dec 01, 2004 13.24 13.94 13.22 13.89 74,509,416 +0.85(+6.49%)
Nov 30, 2004 13.28 13.33 13.04 13.04 44,621,680 -0.24(-1.77%)
Nov 29, 2004 13.41 13.52 13.20 13.27 32,580,092 -0.04(-0.29%)
Nov 26, 2004 13.24 13.35 13.17 13.31 10,512,799 +0.02(+0.18%)
Nov 24, 2004 13.35 13.42 13.20 13.29 34,520,816 +0.05(+0.35%)
Nov 23, 2004 13.36 13.50 13.24 13.24 39,354,500 -0.16(-1.17%)
Nov 22, 2004 13.33 13.48 13.24 13.40 46,661,940 +0.09(+0.65%)
Nov 19, 2004 13.69 13.74 13.28 13.31 62,519,256 -0.52(-3.74%)
Nov 18, 2004 13.06 13.91 12.93 13.83 124,032,288 +0.24(+1.79%)
Nov 17, 2004 13.34 13.73 13.24 13.59 89,847,864 +0.45(+3.46%)
Nov 16, 2004 13.13 13.21 12.95 13.13 38,889,352 -0.02(-0.12%)
Nov 15, 2004 12.75 13.20 12.69 13.15 54,511,860 +0.48(+3.77%)
Nov 12, 2004 12.62 12.71 12.42 12.67 45,519,048 +0.07(+0.56%)
Nov 11, 2004 12.60 12.64 12.47 12.60 34,431,740 +0.09(+0.75%)
Nov 10, 2004 12.69 12.74 12.48 12.51 48,147,344 -0.32(-2.50%)
Nov 09, 2004 12.85 12.88 12.68 12.83 35,755,588 -0.02(-0.12%)
Nov 08, 2004 12.70 12.98 12.69 12.84 44,727,600 +0.09(+0.68%)
Nov 05, 2004 12.91 12.95 12.67 12.76 41,951,148 +0.03(+0.25%)
Nov 04, 2004 12.40 12.73 12.37 12.73 51,343,896 +0.09(+0.74%)
Nov 03, 2004 12.99 13.07 12.54 12.63 64,482,948 -0.10(-0.80%)
Nov 02, 2004 12.53 12.85 12.44 12.73 56,754,384 +0.20(+1.63%)
Nov 01, 2004 12.55 12.65 12.51 12.53 34,787,268 -0.09(-0.68%)
Oct 29, 2004 12.69 12.74 12.46 12.62 42,121,892 -0.08(-0.62%)
Oct 28, 2004 12.68 12.87 12.55 12.69 48,651,920 +0.05(+0.37%)
Oct 27, 2004 12.35 12.68 12.26 12.65 56,579,304 +0.35(+2.87%)
Oct 26, 2004 12.44 12.45 12.21 12.30 45,008,092 -0.15(-1.20%)
Oct 25, 2004 12.30 12.63 12.22 12.44 42,869,696 -0.06(-0.50%)
Oct 22, 2004 12.98 13.02 12.47 12.51 45,258,848 -0.33(-2.56%)
Oct 21, 2004 12.72 12.88 12.64 12.84 48,526,860 +0.20(+1.61%)
Oct 20, 2004 12.39 12.69 12.27 12.63 38,918,576 +0.18(+1.45%)
Oct 19, 2004 12.60 12.70 12.37 12.45 38,622,772 +0.02(+0.19%)
Oct 18, 2004 12.28 12.46 12.14 12.43 34,816,872 +0.13(+1.02%)
Oct 15, 2004 12.40 12.50 12.28 12.30 27,573,748 +0.00(+0.00%)
Oct 14, 2004 12.61 12.67 12.26 12.30 51,954,520 -0.54(-4.21%)
Oct 13, 2004 13.11 13.18 12.75 12.84 53,224,512 +0.18(+1.42%)
Oct 12, 2004 12.55 12.74 12.51 12.66 46,924,692 -0.10(-0.80%)
Oct 11, 2004 12.69 12.80 12.34 12.77 38,318,544 +0.06(+0.49%)
Oct 08, 2004 13.27 13.27 12.55 12.70 79,800,720 -0.74(-5.54%)
Oct 07, 2004 13.42 13.62 13.38 13.45 34,482,912 -0.06(-0.46%)
Oct 06, 2004 13.53 13.53 13.30 13.51 39,022,068 -0.07(-0.52%)
Oct 05, 2004 13.44 13.64 13.36 13.58 42,801,296 +0.13(+0.99%)
Oct 04, 2004 13.81 13.86 13.43 13.45 46,302,712 -0.11(-0.81%)
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.