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

Applied Materials (NQ: AMAT )

219.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 28, 2003 9.854 10.17 9.776 10.15 27,604,588 +0.31(+3.18%)
Feb 27, 2003 9.776 9.971 9.627 9.838 31,727,228 +0.20(+2.09%)
Feb 26, 2003 9.807 10.06 9.619 9.637 33,773,140 -0.26(-2.58%)
Feb 25, 2003 9.799 9.979 9.604 9.893 36,770,656 -0.13(-1.33%)
Feb 24, 2003 9.955 10.19 9.854 10.03 35,054,392 +0.02(+0.16%)
Feb 21, 2003 10.11 10.11 9.713 10.01 42,197,692 +0.02(+0.16%)
Feb 20, 2003 9.776 10.08 9.666 9.995 35,817,388 +0.29(+2.98%)
Feb 19, 2003 9.799 10.28 9.549 9.705 34,266,588 -0.26(-2.59%)
Feb 18, 2003 9.854 10.01 9.776 9.963 36,837,404 +0.27(+2.74%)
Feb 14, 2003 9.220 9.713 9.213 9.697 41,956,404 +0.46(+5.00%)
Feb 13, 2003 9.236 9.259 8.986 9.236 39,718,176 -0.01(-0.08%)
Feb 12, 2003 9.080 9.471 9.056 9.243 59,330,028 -0.09(-1.01%)
Feb 11, 2003 9.502 9.518 9.189 9.338 46,347,312 -0.09(-0.91%)
Feb 10, 2003 9.259 9.572 9.033 9.424 36,002,672 +0.19(+2.03%)
Feb 07, 2003 9.557 9.596 9.173 9.236 35,868,664 -0.15(-1.58%)
Feb 06, 2003 9.252 9.564 9.252 9.385 34,256,104 -0.02(-0.17%)
Feb 05, 2003 9.705 9.932 9.377 9.400 51,264,020 -0.13(-1.31%)
Feb 04, 2003 9.228 9.549 9.213 9.525 42,913,248 +0.13(+1.33%)
Feb 03, 2003 9.369 9.635 9.236 9.400 35,919,044 +0.04(+0.42%)
Jan 31, 2003 9.189 10.15 8.798 9.361 89,964,992 -0.77(-7.57%)
Jan 30, 2003 10.64 10.71 10.10 10.13 37,657,048 -0.52(-4.85%)
Jan 29, 2003 10.54 10.76 10.26 10.64 56,314,608 +0.29(+2.79%)
Jan 28, 2003 10.47 10.57 10.17 10.35 37,197,356 -0.03(-0.30%)
Jan 27, 2003 10.13 10.55 9.893 10.39 33,339,406 +0.01(+0.08%)
Jan 24, 2003 10.77 10.78 10.32 10.38 48,091,324 -0.62(-5.62%)
Jan 23, 2003 11.25 11.42 10.88 11.00 51,677,936 +0.22(+2.03%)
Jan 22, 2003 10.75 11.07 10.60 10.78 50,886,680 +0.20(+1.92%)
Jan 21, 2003 10.91 10.91 10.53 10.57 42,451,896 -0.01(-0.07%)
Jan 17, 2003 10.90 10.98 10.53 10.58 51,246,248 -0.63(-5.65%)
Jan 16, 2003 11.58 11.59 11.15 11.21 40,487,948 -0.09(-0.76%)
Jan 15, 2003 11.71 11.77 11.14 11.30 75,445,160 -0.71(-5.92%)
Jan 14, 2003 12.12 12.47 11.82 12.01 50,006,296 -0.03(-0.26%)
Jan 13, 2003 12.50 12.75 11.99 12.04 50,620,708 -0.23(-1.91%)
Jan 10, 2003 11.87 12.36 11.59 12.28 49,111,084 +0.52(+4.39%)
Jan 09, 2003 11.84 12.23 11.65 11.76 50,300,012 +0.32(+2.80%)
Jan 08, 2003 11.77 11.90 11.41 11.44 36,361,856 -0.52(-4.38%)
Jan 07, 2003 12.08 12.33 11.81 11.97 47,355,692 -0.09(-0.71%)
Jan 06, 2003 11.68 12.16 11.66 12.05 46,036,076 +0.69(+6.06%)
Jan 03, 2003 10.92 11.40 10.81 11.36 38,868,996 +0.43(+3.93%)
Jan 02, 2003 10.52 10.95 10.21 10.93 32,194,848 +0.74(+7.29%)
Dec 31, 2002 10.32 10.53 10.14 10.19 26,004,558 -0.20(-1.96%)
Dec 30, 2002 10.56 10.75 10.33 10.39 21,582,960 -0.18(-1.70%)
Dec 27, 2002 10.73 10.87 10.51 10.57 17,012,266 -0.23(-2.10%)
Dec 26, 2002 10.95 11.18 10.75 10.80 23,139,388 -0.05(-0.43%)
Dec 24, 2002 10.79 11.06 10.75 10.85 13,119,024 -0.05(-0.50%)
Dec 23, 2002 10.71 10.95 10.34 10.90 26,556,954 +0.49(+4.73%)
Dec 20, 2002 10.71 10.88 10.34 10.41 38,535,768 -0.17(-1.63%)
Dec 19, 2002 10.35 10.69 10.14 10.58 42,919,004 +0.21(+2.04%)
Dec 18, 2002 10.57 10.60 10.28 10.37 36,514,916 -0.47(-4.33%)
Dec 17, 2002 11.27 11.48 10.78 10.84 44,263,552 -0.47(-4.15%)
Dec 16, 2002 10.74 11.38 10.56 11.31 41,929,676 +0.70(+6.64%)
Dec 13, 2002 11.09 11.09 10.58 10.60 37,812,536 -0.63(-5.63%)
Dec 12, 2002 11.52 11.59 11.07 11.24 33,999,340 -0.16(-1.38%)
Dec 11, 2002 11.33 11.66 11.11 11.39 40,079,664 -0.16(-1.35%)
Dec 10, 2002 10.92 11.64 10.85 11.55 46,030,964 +0.84(+7.81%)
Dec 09, 2002 11.46 11.64 10.71 10.71 42,404,712 -0.93(-7.99%)
Dec 06, 2002 11.50 11.81 11.31 11.64 37,414,480 +0.00(+0.00%)
Dec 05, 2002 12.16 12.20 11.43 11.64 36,401,880 -0.17(-1.46%)
Dec 04, 2002 11.82 12.14 11.68 11.82 52,713,164 -0.67(-5.39%)
Dec 03, 2002 12.99 13.01 12.45 12.49 27,914,416 -0.64(-4.88%)
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.