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

Applied Materials (NQ: AMAT )

204.92 -4.69 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2009 8.538 8.684 8.367 8.514 21,617,688 -0.03(-0.36%)
Jun 29, 2009 8.445 8.615 8.375 8.545 16,300,039 +0.11(+1.28%)
Jun 26, 2009 8.453 8.646 8.414 8.437 48,842,056 -0.05(-0.55%)
Jun 25, 2009 8.375 8.491 8.220 8.483 16,240,877 +0.13(+1.57%)
Jun 24, 2009 8.259 8.487 8.251 8.352 19,780,086 +0.15(+1.79%)
Jun 23, 2009 8.089 8.275 7.969 8.205 23,325,618 +0.09(+1.05%)
Jun 22, 2009 8.429 8.507 8.120 8.120 23,594,226 -0.37(-4.37%)
Jun 19, 2009 8.483 8.561 8.360 8.491 22,521,314 +0.11(+1.29%)
Jun 18, 2009 8.499 8.538 8.360 8.383 16,899,370 -0.08(-0.91%)
Jun 17, 2009 8.437 8.584 8.213 8.460 30,636,034 +0.03(+0.37%)
Jun 16, 2009 8.646 8.677 8.398 8.429 23,092,096 -0.15(-1.80%)
Jun 15, 2009 8.561 8.663 8.391 8.584 24,331,500 -0.10(-1.16%)
Jun 12, 2009 8.654 8.692 8.483 8.684 21,997,208 +0.06(+0.72%)
Jun 11, 2009 8.491 8.661 8.414 8.623 29,188,646 +0.18(+2.11%)
Jun 10, 2009 8.630 8.638 8.275 8.445 28,440,702 -0.09(-1.00%)
Jun 09, 2009 8.491 8.630 8.387 8.530 41,529,668 +0.13(+1.57%)
Jun 08, 2009 8.460 8.553 8.313 8.398 26,889,974 -0.09(-1.09%)
Jun 05, 2009 8.723 8.816 8.391 8.491 31,141,946 -0.43(-4.85%)
Jun 04, 2009 8.831 9.040 8.808 8.924 21,521,738 +0.12(+1.41%)
Jun 03, 2009 9.179 8.855 8.607 8.800 22,573,808 -0.18(-1.98%)
Jun 02, 2009 9.179 9.187 8.893 8.978 25,776,212 -0.35(-3.73%)
Jun 01, 2009 8.847 9.357 8.816 9.326 28,650,286 +0.62(+7.10%)
May 29, 2009 8.777 8.816 8.453 8.708 28,744,984 -0.03(-0.35%)
May 28, 2009 8.630 8.793 8.476 8.739 26,521,858 +0.17(+1.99%)
May 27, 2009 8.367 8.816 8.275 8.568 36,428,984 +0.12(+1.37%)
May 26, 2009 8.128 8.615 8.097 8.453 29,070,204 +0.20(+2.44%)
May 22, 2009 8.236 8.391 8.097 8.251 16,124,592 +0.02(+0.28%)
May 21, 2009 8.406 8.530 8.120 8.228 23,449,182 -0.26(-3.01%)
May 20, 2009 8.623 8.862 8.445 8.483 27,111,442 -0.12(-1.44%)
May 19, 2009 8.661 8.746 8.499 8.607 18,699,698 +0.01(+0.09%)
May 18, 2009 8.367 8.623 8.367 8.599 21,343,412 +0.32(+3.83%)
May 15, 2009 8.545 8.592 8.193 8.282 30,482,464 -0.27(-3.16%)
May 14, 2009 8.553 8.797 8.468 8.553 27,804,316 +0.05(+0.64%)
May 13, 2009 8.615 8.793 8.321 8.499 40,311,852 -0.38(-4.27%)
May 12, 2009 9.226 9.226 8.623 8.878 35,808,752 -0.19(-2.05%)
May 11, 2009 9.040 9.294 8.833 9.063 26,335,796 -0.08(-0.93%)
May 08, 2009 9.302 9.310 8.779 9.148 26,662,506 +0.03(+0.34%)
May 07, 2009 9.848 9.856 8.952 9.117 35,134,288 -0.64(-6.55%)
May 06, 2009 9.687 9.841 9.448 9.756 24,052,964 +0.22(+2.34%)
May 05, 2009 9.810 9.910 9.356 9.533 25,620,536 -0.28(-2.90%)
May 04, 2009 9.464 9.910 9.417 9.817 22,690,300 +0.45(+4.76%)
May 01, 2009 9.587 9.602 9.148 9.371 17,903,674 -0.02(-0.25%)
Apr 30, 2009 9.079 9.540 8.963 9.394 29,685,728 +0.48(+5.35%)
Apr 29, 2009 8.802 9.117 8.694 8.917 20,179,798 +0.14(+1.58%)
Apr 28, 2009 8.863 8.986 8.648 8.779 17,284,106 -0.14(-1.55%)
Apr 27, 2009 8.925 9.167 8.802 8.917 20,052,770 -0.08(-0.94%)
Apr 24, 2009 8.833 9.056 8.602 9.002 22,578,678 +0.19(+2.18%)
Apr 23, 2009 9.002 9.002 8.463 8.810 27,082,666 -0.12(-1.38%)
Apr 22, 2009 8.625 9.187 8.502 8.933 28,399,968 +0.28(+3.20%)
Apr 21, 2009 8.609 8.840 8.425 8.656 26,708,464 +0.09(+1.08%)
Apr 20, 2009 8.979 9.040 8.502 8.563 27,490,114 -0.61(-6.63%)
Apr 17, 2009 9.117 9.225 8.833 9.171 25,514,424 +0.07(+0.76%)
Apr 16, 2009 9.033 9.117 8.710 9.102 18,893,290 +0.31(+3.50%)
Apr 15, 2009 8.810 8.879 8.571 8.794 23,182,488 -0.25(-2.81%)
Apr 14, 2009 8.802 9.148 8.640 9.048 35,796,472 +0.19(+2.17%)
Apr 13, 2009 8.817 8.948 8.625 8.856 20,562,354 +0.05(+0.52%)
Apr 09, 2009 8.425 8.825 8.386 8.810 21,911,758 +0.54(+6.51%)
Apr 08, 2009 8.102 8.332 8.063 8.271 21,384,980 +0.15(+1.90%)
Apr 07, 2009 8.533 8.617 8.002 8.117 34,464,440 -0.78(-8.74%)
Apr 06, 2009 9.002 9.048 8.656 8.894 23,382,052 -0.19(-2.12%)
Apr 03, 2009 8.848 9.094 8.764 9.087 28,255,084 +0.28(+3.23%)
Apr 02, 2009 8.502 8.925 8.448 8.802 25,894,560 +0.52(+6.32%)
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.