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 (%)
Jul 31, 2012 9.024 9.157 9.015 9.057 11,337,069 +0.06(+0.65%)
Jul 30, 2012 9.115 9.148 8.957 8.999 15,487,492 -0.06(-0.69%)
Jul 27, 2012 8.916 9.099 8.824 9.061 13,097,597 +0.21(+2.40%)
Jul 26, 2012 8.899 8.970 8.741 8.849 13,867,845 +0.14(+1.62%)
Jul 25, 2012 8.658 8.866 8.633 8.708 18,210,390 +0.07(+0.87%)
Jul 24, 2012 8.699 8.733 8.533 8.633 12,418,221 -0.09(-1.05%)
Jul 23, 2012 8.583 8.774 8.496 8.724 13,138,782 -0.02(-0.19%)
Jul 20, 2012 8.882 8.924 8.699 8.741 14,143,915 -0.15(-1.73%)
Jul 19, 2012 8.891 9.015 8.791 8.895 15,583,278 +0.01(+0.14%)
Jul 18, 2012 8.600 8.891 8.600 8.882 13,498,952 +0.24(+2.79%)
Jul 17, 2012 8.666 8.708 8.525 8.641 12,724,374 +0.01(+0.14%)
Jul 16, 2012 8.716 8.716 8.575 8.629 9,533,831 -0.09(-1.00%)
Jul 13, 2012 8.625 8.749 8.608 8.716 12,577,560 +0.09(+1.06%)
Jul 12, 2012 8.708 8.737 8.558 8.625 17,212,536 -0.17(-1.89%)
Jul 11, 2012 8.857 8.895 8.741 8.791 13,076,289 -0.12(-1.31%)
Jul 10, 2012 8.741 9.090 8.649 8.907 27,669,266 -0.25(-2.72%)
Jul 09, 2012 9.190 9.240 9.090 9.157 11,742,684 -0.02(-0.27%)
Jul 06, 2012 9.365 9.365 9.115 9.182 15,310,660 -0.23(-2.47%)
Jul 05, 2012 9.489 9.556 9.356 9.415 14,348,707 -0.12(-1.31%)
Jul 03, 2012 9.356 9.539 9.340 9.539 5,424,831 +0.16(+1.68%)
Jul 02, 2012 9.514 9.523 9.323 9.381 10,731,701 -0.14(-1.44%)
Jun 29, 2012 9.394 9.539 9.365 9.519 13,771,219 +0.30(+3.20%)
Jun 28, 2012 9.165 9.240 9.082 9.223 12,532,616 -0.03(-0.36%)
Jun 27, 2012 9.182 9.311 9.140 9.257 9,798,176 +0.12(+1.32%)
Jun 26, 2012 9.099 9.198 9.074 9.136 14,129,856 +0.04(+0.46%)
Jun 25, 2012 9.248 9.257 9.065 9.094 16,714,906 -0.25(-2.67%)
Jun 22, 2012 9.348 9.415 9.265 9.344 28,542,058 +0.05(+0.58%)
Jun 21, 2012 9.573 9.731 9.257 9.290 22,092,616 -0.32(-3.29%)
Jun 20, 2012 9.531 9.635 9.465 9.606 27,827,454 +0.31(+3.36%)
Jun 19, 2012 9.198 9.356 9.148 9.294 14,076,525 +0.15(+1.59%)
Jun 18, 2012 9.099 9.198 9.074 9.148 13,756,096 +0.01(+0.09%)
Jun 15, 2012 9.007 9.165 8.874 9.140 22,726,028 +0.17(+1.95%)
Jun 14, 2012 8.966 9.015 8.857 8.966 16,079,922 +0.02(+0.19%)
Jun 13, 2012 8.974 9.099 8.916 8.949 14,897,994 -0.06(-0.65%)
Jun 12, 2012 8.824 9.024 8.799 9.007 16,039,893 +0.20(+2.31%)
Jun 11, 2012 9.065 9.065 8.799 8.803 14,002,662 -0.15(-1.63%)
Jun 08, 2012 8.807 8.981 8.783 8.949 14,145,529 +0.12(+1.41%)
Jun 07, 2012 8.957 8.982 8.791 8.824 20,860,478 -0.03(-0.33%)
Jun 06, 2012 8.641 8.874 8.641 8.853 19,487,790 +0.30(+3.50%)
Jun 05, 2012 8.367 8.583 8.367 8.554 19,704,872 +0.15(+1.83%)
Jun 04, 2012 8.383 8.450 8.304 8.400 17,989,484 +0.08(+0.95%)
Jun 01, 2012 8.475 8.541 8.292 8.321 34,139,760 -0.27(-3.15%)
May 31, 2012 8.691 8.699 8.533 8.591 25,938,248 -0.11(-1.24%)
May 30, 2012 8.807 8.874 8.683 8.699 23,357,308 -0.21(-2.33%)
May 29, 2012 8.849 8.957 8.791 8.907 16,000,696 +0.14(+1.61%)
May 25, 2012 8.658 8.841 8.649 8.766 12,117,792 +0.13(+1.54%)
May 24, 2012 8.866 8.899 8.533 8.633 25,170,810 -0.24(-2.72%)
May 23, 2012 8.807 8.916 8.658 8.874 19,717,580 +0.11(+1.23%)
May 22, 2012 8.758 8.882 8.566 8.766 17,798,862 -0.02(-0.28%)
May 21, 2012 8.543 8.811 8.543 8.791 20,754,906 +0.25(+2.90%)
May 18, 2012 8.626 8.799 8.535 8.543 19,842,562 -0.10(-1.15%)
May 17, 2012 8.799 8.853 8.642 8.642 17,623,366 -0.15(-1.69%)
May 16, 2012 8.923 8.989 8.783 8.791 14,804,850 -0.12(-1.39%)
May 15, 2012 8.972 9.096 8.890 8.915 15,390,941 -0.12(-1.28%)
May 14, 2012 8.997 9.104 8.948 9.030 10,866,165 -0.02(-0.27%)
May 11, 2012 9.104 9.195 9.046 9.055 19,089,184 -0.07(-0.72%)
May 10, 2012 9.187 9.261 9.063 9.121 19,441,084 -0.02(-0.18%)
May 09, 2012 9.079 9.203 8.989 9.137 14,609,769 -0.07(-0.72%)
May 08, 2012 9.145 9.244 9.038 9.203 16,642,164 -0.02(-0.27%)
May 07, 2012 9.220 9.277 9.162 9.228 15,185,781 -0.07(-0.80%)
May 04, 2012 9.484 9.484 9.261 9.302 16,688,015 -0.21(-2.17%)
May 03, 2012 9.731 9.743 9.492 9.508 14,136,198 -0.23(-2.33%)
May 02, 2012 9.756 9.764 9.665 9.735 12,203,863 -0.05(-0.46%)
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.