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 (%)
Dec 31, 2008 7.947 8.135 7.861 7.924 12,107,944 -0.02(-0.20%)
Dec 30, 2008 7.666 8.018 7.626 7.939 11,416,292 +0.27(+3.57%)
Dec 29, 2008 7.587 7.673 7.493 7.666 12,668,098 +0.09(+1.14%)
Dec 26, 2008 7.666 7.720 7.447 7.580 7,623,668 -0.11(-1.42%)
Dec 24, 2008 7.642 7.728 7.580 7.689 4,180,121 +0.09(+1.13%)
Dec 23, 2008 8.010 8.010 7.548 7.603 15,107,408 -0.34(-4.24%)
Dec 22, 2008 7.830 7.963 7.767 7.939 17,380,252 +0.02(+0.20%)
Dec 19, 2008 7.947 8.221 7.861 7.924 25,387,786 +0.02(+0.30%)
Dec 18, 2008 8.338 8.393 7.814 7.900 18,338,038 -0.45(-5.34%)
Dec 17, 2008 8.315 8.487 8.072 8.346 23,577,824 -0.06(-0.74%)
Dec 16, 2008 8.072 8.416 8.025 8.409 36,023,712 +0.44(+5.50%)
Dec 15, 2008 8.174 8.268 7.806 7.971 24,263,904 -0.20(-2.49%)
Dec 12, 2008 7.666 8.205 7.666 8.174 21,959,028 +0.31(+3.88%)
Dec 11, 2008 8.025 8.315 7.822 7.869 21,790,148 -0.23(-2.80%)
Dec 10, 2008 8.080 8.448 7.982 8.096 22,068,000 +0.03(+0.39%)
Dec 09, 2008 7.705 8.471 7.525 8.064 29,200,194 +0.23(+3.00%)
Dec 08, 2008 7.877 7.908 7.626 7.830 28,084,422 +0.01(+0.10%)
Dec 05, 2008 7.400 7.830 7.141 7.822 31,003,478 +0.38(+5.04%)
Dec 04, 2008 7.353 7.861 7.267 7.447 39,561,560 +0.16(+2.26%)
Dec 03, 2008 7.012 7.337 6.703 7.282 22,734,250 +0.25(+3.56%)
Dec 02, 2008 7.048 7.149 6.735 7.032 24,619,368 +0.09(+1.24%)
Dec 01, 2008 7.321 7.321 6.907 6.946 25,763,118 -0.55(-7.31%)
Nov 28, 2008 7.572 7.626 7.321 7.493 10,961,409 -0.12(-1.54%)
Nov 26, 2008 6.680 7.619 6.649 7.611 34,167,472 +0.80(+11.71%)
Nov 25, 2008 7.059 7.102 6.664 6.813 25,168,052 -0.10(-1.47%)
Nov 24, 2008 6.711 6.915 6.586 6.915 34,141,132 +0.38(+5.87%)
Nov 21, 2008 6.461 6.610 6.101 6.531 38,796,488 +0.16(+2.58%)
Nov 20, 2008 6.555 6.922 6.351 6.367 43,823,140 -0.22(-3.33%)
Nov 19, 2008 7.368 7.415 6.578 6.586 36,209,392 -0.84(-11.37%)
Nov 18, 2008 7.861 7.892 7.157 7.431 34,158,852 -0.39(-5.00%)
Nov 17, 2008 7.932 8.080 7.791 7.822 22,456,914 -0.18(-2.25%)
Nov 14, 2008 8.409 8.495 7.892 8.002 25,183,108 -0.89(-10.03%)
Nov 13, 2008 7.814 8.894 7.752 8.894 44,750,372 +1.11(+14.27%)
Nov 12, 2008 8.190 8.418 7.783 7.783 33,489,876 -0.55(-6.57%)
Nov 11, 2008 8.252 8.424 7.994 8.330 22,391,078 -0.05(-0.56%)
Nov 10, 2008 8.917 8.948 8.299 8.377 25,440,830 -0.46(-5.22%)
Nov 07, 2008 8.698 8.854 8.526 8.839 22,233,068 +0.32(+3.76%)
Nov 06, 2008 9.558 9.558 8.479 8.518 39,545,660 -1.23(-12.60%)
Nov 05, 2008 10.24 10.32 9.723 9.746 21,122,558 -0.66(-6.39%)
Nov 04, 2008 10.44 10.58 10.09 10.41 24,493,082 +0.27(+2.70%)
Nov 03, 2008 10.13 10.36 9.997 10.14 17,412,090 +0.04(+0.39%)
Oct 31, 2008 9.355 10.31 9.332 10.10 35,408,352 +0.65(+6.87%)
Oct 30, 2008 9.707 9.824 9.339 9.449 31,366,996 +0.08(+0.83%)
Oct 29, 2008 9.660 9.691 9.269 9.371 27,556,246 -0.36(-3.70%)
Oct 28, 2008 9.144 9.746 8.753 9.731 33,576,840 +0.89(+10.09%)
Oct 27, 2008 8.737 9.324 8.542 8.839 26,667,214 -0.08(-0.88%)
Oct 24, 2008 8.229 9.183 8.229 8.917 33,947,896 +0.03(+0.35%)
Oct 23, 2008 9.105 9.183 8.557 8.886 38,889,652 -0.22(-2.41%)
Oct 22, 2008 9.402 9.715 9.019 9.105 32,326,414 -0.45(-4.75%)
Oct 21, 2008 9.777 9.817 9.535 9.558 28,643,302 -0.42(-4.23%)
Oct 20, 2008 9.770 10.26 9.699 9.981 41,681,848 +0.60(+6.42%)
Oct 17, 2008 9.684 10.23 9.339 9.379 38,164,136 -0.42(-4.31%)
Oct 16, 2008 9.113 9.801 8.690 9.801 44,386,592 +0.80(+8.86%)
Oct 15, 2008 9.856 9.973 8.995 9.003 48,014,932 -0.97(-9.73%)
Oct 14, 2008 10.90 10.97 9.934 9.973 47,979,976 -0.50(-4.78%)
Oct 13, 2008 10.40 10.50 10.00 10.47 32,069,220 +0.54(+5.43%)
Oct 10, 2008 9.754 10.70 9.504 9.934 64,008,972 -0.08(-0.78%)
Oct 09, 2008 10.02 10.25 9.910 10.01 49,585,268 +0.26(+2.65%)
Oct 08, 2008 9.394 10.21 9.332 9.754 48,152,868 +0.09(+0.97%)
Oct 07, 2008 10.68 10.79 9.657 9.660 53,689,180 -0.93(-8.79%)
Oct 06, 2008 10.95 10.95 10.07 10.59 51,275,864 -0.51(-4.58%)
Oct 03, 2008 11.28 11.68 11.01 11.10 33,856,304 -0.06(-0.56%)
Oct 02, 2008 11.62 11.67 11.16 11.16 31,384,460 -0.54(-4.61%)
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.