Indicators

Applied Materials (NQ: AMAT )

214.03 -3.46 (-1.59%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	18.80	19.73	18.65	19.05	31,856,222	+0.30(+1.59%)
Apr 29, 2002	18.92	19.20	18.31	18.76	32,861,490	+0.13(+0.72%)
Apr 26, 2002	20.00	20.13	18.46	18.62	37,172,164	-1.14(-5.79%)
Apr 25, 2002	19.30	20.09	19.09	19.77	35,733,572	+0.18(+0.92%)
Apr 24, 2002	20.44	20.74	19.34	19.59	28,936,404	-0.71(-3.48%)
Apr 23, 2002	20.75	20.75	20.07	20.29	29,775,104	-0.13(-0.61%)
Apr 22, 2002	20.57	20.71	19.98	20.42	21,596,652	-0.33(-1.59%)
Apr 19, 2002	21.15	21.22	20.37	20.75	29,603,688	-0.18(-0.86%)
Apr 18, 2002	21.22	21.30	20.21	20.93	37,756,104	-0.46(-2.16%)
Apr 17, 2002	42.43	21.83	21.04	21.39	28,439,258	+1.57(+7.90%)
Apr 12, 2002	19.97	20.05	19.41	19.82	42,015,980	+0.07(+0.34%)
Apr 11, 2002	19.75	20.28	19.61	19.76	50,529,100	-0.23(-1.14%)
Apr 10, 2002	20.26	20.29	19.39	19.98	61,406,048	-0.14(-0.68%)
Apr 09, 2002	20.74	21.09	19.98	20.12	45,528,544	-0.65(-3.15%)
Apr 08, 2002	19.98	20.80	19.65	20.77	55,981,996	+0.25(+1.20%)
Apr 05, 2002	21.46	21.51	20.45	20.53	40,168,312	-0.67(-3.14%)
Apr 04, 2002	20.75	21.39	20.61	21.19	45,671,500	+0.36(+1.71%)
Apr 03, 2002	21.07	21.37	20.59	20.84	47,311,120	-0.33(-1.55%)
Apr 02, 2002	21.37	21.45	21.13	21.17	40,789,648	-0.58(-2.68%)

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.