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, 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%)
Dec 02, 2002 13.83 14.01 13.06 13.13 38,825,648 -0.20(-1.52%)
Nov 29, 2002 13.78 13.90 13.32 13.33 15,932,152 -0.34(-2.52%)
Nov 27, 2002 13.28 13.85 13.19 13.68 35,810,868 +0.73(+5.62%)
Nov 26, 2002 13.26 13.29 12.87 12.95 32,696,480 -0.37(-2.76%)
Nov 25, 2002 13.19 13.49 13.10 13.32 45,606,052 +0.14(+1.07%)
Nov 22, 2002 12.89 13.33 12.83 13.18 43,244,816 -0.12(-0.88%)
Nov 21, 2002 12.82 13.51 12.59 13.29 63,944,452 +0.89(+7.19%)
Nov 20, 2002 11.93 12.59 11.85 12.40 48,741,540 +0.62(+5.24%)
Nov 19, 2002 11.94 12.18 11.65 11.79 35,742,840 -0.20(-1.70%)
Nov 18, 2002 12.72 12.72 11.91 11.99 36,712,732 -0.39(-3.16%)
Nov 15, 2002 12.09 12.47 11.77 12.38 41,448,504 +0.05(+0.44%)
Nov 14, 2002 11.72 12.35 11.43 12.33 71,992,304 +0.83(+7.21%)
Nov 13, 2002 11.65 11.88 11.15 11.50 79,226,008 -0.29(-2.46%)
Nov 12, 2002 11.53 12.15 11.35 11.79 36,898,268 +0.39(+3.43%)
Nov 11, 2002 12.25 12.27 11.36 11.39 34,919,744 -0.90(-7.32%)
Nov 08, 2002 12.42 12.66 11.81 12.29 43,309,644 +0.01(+0.06%)
Nov 07, 2002 12.68 12.86 12.19 12.29 42,145,264 -0.89(-6.77%)
Nov 06, 2002 12.45 13.19 12.43 13.18 48,482,860 +0.81(+6.58%)
Nov 05, 2002 12.43 12.80 11.97 12.36 55,307,764 -0.50(-3.89%)
Nov 04, 2002 12.76 13.37 12.51 12.86 58,420,364 +0.57(+4.64%)
Nov 01, 2002 11.65 12.47 11.55 12.29 49,503,132 +0.54(+4.59%)
Oct 31, 2002 12.06 12.35 11.50 11.75 51,997,480 -0.23(-1.89%)
Oct 30, 2002 11.35 12.14 11.21 11.98 49,278,208 +0.76(+6.76%)
Oct 29, 2002 11.72 11.80 10.76 11.22 47,178,720 -0.60(-5.09%)
Oct 28, 2002 11.77 12.35 11.69 11.82 65,628,828 +0.48(+4.20%)
Oct 25, 2002 10.75 11.39 10.68 11.35 33,898,196 +0.74(+6.93%)
Oct 24, 2002 11.40 11.64 10.60 10.61 58,842,216 -0.66(-5.83%)
Oct 23, 2002 9.987 11.29 9.979 11.27 60,544,660 +1.03(+10.08%)
Oct 22, 2002 10.28 10.74 10.09 10.24 43,390,588 -0.74(-6.77%)
Oct 21, 2002 10.32 11.04 10.24 10.98 34,586,136 +0.47(+4.46%)
Oct 18, 2002 9.815 10.53 9.721 10.51 38,771,300 +0.36(+3.54%)
Oct 17, 2002 10.07 10.17 9.643 10.15 42,900,632 +0.78(+8.35%)
Oct 16, 2002 9.267 9.580 9.267 9.369 37,066,928 -0.84(-8.20%)
Oct 15, 2002 10.16 10.24 8.712 10.21 43,710,900 +0.82(+8.75%)
Oct 14, 2002 9.306 9.463 9.189 9.385 25,659,694 -0.05(-0.57%)
Oct 11, 2002 9.064 9.572 8.978 9.439 43,974,360 +0.75(+8.63%)
Oct 10, 2002 8.196 8.853 8.094 8.689 39,222,296 +0.55(+6.72%)
Oct 09, 2002 8.094 8.626 8.024 8.141 56,899,672 +0.05(+0.58%)
Oct 08, 2002 8.649 8.665 8.094 8.094 58,037,012 -0.41(-4.78%)
Oct 07, 2002 8.767 8.885 8.442 8.501 33,709,460 -0.36(-4.06%)
Oct 04, 2002 9.189 9.252 8.767 8.861 38,858,768 -0.13(-1.48%)
Oct 03, 2002 9.580 9.713 8.994 8.994 40,379,900 -0.78(-8.00%)
Oct 02, 2002 9.392 10.08 9.377 9.776 44,115,608 +0.23(+2.38%)
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.