Applied Materials (NQ: AMAT )
237.03
-0.52
(-0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2010 | 9.397 | 9.421 | 9.215 | 9.326 | 33,238,222 | -0.11(-1.17%) |
| Jul 29, 2010 | 9.760 | 9.792 | 9.310 | 9.436 | 46,013,888 | -0.32(-3.32%) |
| Jul 28, 2010 | 9.982 | 9.998 | 9.689 | 9.760 | 23,207,116 | -0.21(-2.06%) |
| Jul 27, 2010 | 9.942 | 10.01 | 9.721 | 9.966 | 24,119,108 | +0.04(+0.40%) |
| Jul 26, 2010 | 9.871 | 9.986 | 9.713 | 9.926 | 19,792,642 | +0.04(+0.40%) |
| Jul 23, 2010 | 9.792 | 9.919 | 9.681 | 9.887 | 17,985,514 | +0.05(+0.48%) |
| Jul 22, 2010 | 9.753 | 9.966 | 9.745 | 9.839 | 27,663,270 | +0.20(+2.05%) |
| Jul 21, 2010 | 9.958 | 10.04 | 9.618 | 9.642 | 37,860,812 | -0.11(-1.13%) |
| Jul 20, 2010 | 9.579 | 9.776 | 9.397 | 9.753 | 28,782,620 | -0.03(-0.31%) |
| Jul 19, 2010 | 9.681 | 9.800 | 9.634 | 9.783 | 16,836,370 | +0.15(+1.54%) |
| Jul 16, 2010 | 9.816 | 9.839 | 9.626 | 9.634 | 26,035,664 | -0.21(-2.17%) |
| Jul 15, 2010 | 9.887 | 9.934 | 9.697 | 9.847 | 24,916,358 | -0.06(-0.56%) |
| Jul 14, 2010 | 10.01 | 10.10 | 9.847 | 9.903 | 26,506,684 | +0.01(+0.08%) |
| Jul 13, 2010 | 9.879 | 9.974 | 9.847 | 9.895 | 29,386,524 | +0.17(+1.71%) |
| Jul 12, 2010 | 9.642 | 9.855 | 9.626 | 9.729 | 17,302,078 | +0.01(+0.08%) |
| Jul 09, 2010 | 9.602 | 9.729 | 9.492 | 9.721 | 23,645,180 | +0.15(+1.57%) |
| Jul 08, 2010 | 9.721 | 9.727 | 9.417 | 9.571 | 33,432,796 | -0.06(-0.66%) |
| Jul 07, 2010 | 9.357 | 9.650 | 9.259 | 9.634 | 33,339,700 | +0.32(+3.48%) |
| Jul 06, 2010 | 9.579 | 9.618 | 9.176 | 9.310 | 38,163,764 | -0.17(-1.83%) |
| Jul 02, 2010 | 9.508 | 9.571 | 9.294 | 9.484 | 26,829,152 | +0.00(+0.00%) |
| Jul 01, 2010 | 9.492 | 9.626 | 9.270 | 9.484 | 34,553,584 | -0.02(-0.17%) |
| Jun 30, 2010 | 9.721 | 9.855 | 9.484 | 9.500 | 32,623,798 | -0.24(-2.43%) |
| Jun 29, 2010 | 9.998 | 9.998 | 9.681 | 9.737 | 37,253,780 | -0.49(-4.83%) |
| Jun 25, 2010 | 10.08 | 10.28 | 9.879 | 10.23 | 61,119,468 | +0.15(+1.45%) |
| Jun 24, 2010 | 10.30 | 10.33 | 10.01 | 10.08 | 24,392,192 | -0.28(-2.74%) |
| Jun 23, 2010 | 10.38 | 10.51 | 10.20 | 10.37 | 22,188,386 | +0.05(+0.46%) |
| Jun 22, 2010 | 10.53 | 10.67 | 10.28 | 10.32 | 20,610,608 | -0.16(-1.51%) |
| Jun 21, 2010 | 10.69 | 10.70 | 10.40 | 10.48 | 18,239,916 | -0.06(-0.60%) |
| Jun 18, 2010 | 10.59 | 10.67 | 10.47 | 10.54 | 19,370,594 | -0.05(-0.45%) |
| Jun 17, 2010 | 10.67 | 10.67 | 10.34 | 10.59 | 19,435,328 | +0.01(+0.07%) |
| Jun 16, 2010 | 10.43 | 10.66 | 10.35 | 10.58 | 23,628,988 | +0.10(+0.98%) |
| Jun 15, 2010 | 10.04 | 10.51 | 10.01 | 10.48 | 32,072,412 | +0.45(+4.49%) |
| Jun 14, 2010 | 10.12 | 10.21 | 10.01 | 10.03 | 21,879,784 | +0.00(+0.00%) |
| Jun 11, 2010 | 9.800 | 10.10 | 9.772 | 10.03 | 20,799,856 | +0.13(+1.28%) |
| Jun 10, 2010 | 9.768 | 9.982 | 9.737 | 9.903 | 27,743,816 | +0.27(+2.79%) |
| Jun 09, 2010 | 9.808 | 10.01 | 9.587 | 9.634 | 24,361,038 | -0.12(-1.22%) |
| Jun 08, 2010 | 9.666 | 9.768 | 9.468 | 9.753 | 22,969,120 | +0.13(+1.31%) |
| Jun 07, 2010 | 9.974 | 10.06 | 9.618 | 9.626 | 24,045,052 | -0.30(-3.06%) |
| Jun 04, 2010 | 10.03 | 10.27 | 9.879 | 9.930 | 26,278,156 | -0.37(-3.57%) |
| Jun 03, 2010 | 10.17 | 10.34 | 10.11 | 10.30 | 25,199,140 | +0.14(+1.40%) |
| Jun 02, 2010 | 10.01 | 10.17 | 9.903 | 10.16 | 24,760,018 | +0.21(+2.06%) |
| Jun 01, 2010 | 10.14 | 10.27 | 9.942 | 9.950 | 26,178,578 | -0.26(-2.55%) |
| May 28, 2010 | 10.33 | 10.35 | 10.08 | 10.21 | 21,802,856 | -0.12(-1.15%) |
| May 27, 2010 | 10.12 | 10.36 | 10.12 | 10.33 | 27,384,434 | +0.43(+4.39%) |
| May 26, 2010 | 10.08 | 10.23 | 9.892 | 9.895 | 30,600,090 | -0.12(-1.18%) |
| May 25, 2010 | 9.595 | 10.03 | 9.523 | 10.01 | 32,833,980 | +0.14(+1.44%) |
| May 24, 2010 | 9.903 | 10.04 | 9.808 | 9.871 | 25,843,364 | -0.13(-1.26%) |
| May 21, 2010 | 9.683 | 10.15 | 9.667 | 9.998 | 52,431,752 | +0.02(+0.24%) |
| May 20, 2010 | 9.817 | 10.25 | 9.699 | 9.974 | 59,366,628 | -0.26(-2.53%) |
| May 19, 2010 | 10.14 | 10.38 | 10.04 | 10.23 | 45,955,932 | +0.06(+0.62%) |
| May 18, 2010 | 10.51 | 10.57 | 10.12 | 10.17 | 32,155,296 | -0.19(-1.82%) |
| May 17, 2010 | 10.19 | 10.41 | 10.06 | 10.36 | 23,464,584 | +0.18(+1.78%) |
| May 14, 2010 | 10.34 | 10.34 | 10.02 | 10.18 | 34,672,724 | -0.22(-2.12%) |
| May 13, 2010 | 10.75 | 10.81 | 10.34 | 10.40 | 28,894,612 | -0.42(-3.92%) |
| May 12, 2010 | 10.56 | 10.85 | 10.52 | 10.82 | 41,889,420 | +0.32(+3.07%) |
| May 11, 2010 | 10.58 | 10.70 | 10.19 | 10.50 | 47,763,172 | +0.13(+1.29%) |
| May 10, 2010 | 10.17 | 10.52 | 10.10 | 10.37 | 35,494,996 | +0.54(+5.52%) |
| May 07, 2010 | 9.935 | 10.01 | 9.455 | 9.825 | 48,856,036 | -0.17(-1.65%) |
| May 06, 2010 | 10.31 | 10.50 | 9.424 | 9.990 | 55,969,568 | -0.40(-3.86%) |
| May 05, 2010 | 10.45 | 10.59 | 10.28 | 10.39 | 33,272,242 | -0.13(-1.27%) |
| May 04, 2010 | 10.86 | 10.86 | 10.36 | 10.52 | 47,412,400 | -0.48(-4.36%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Chinese premier flies to Australia after New Zealand visit
- US military targets Houthi radar sites in Yemen after a merchant sailor goes missing
- What we know about the fight between conspiracist Alex Jones and Sandy Hook families over his assets
- Some hawking stem cells say they can treat almost anything. They can't
- California's Democratic leaders clash with businesses over curbing retail theft. Here's what to know
- Kansas lawmakers poised to lure Kansas City Chiefs from Missouri, despite economists' concerns
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight
- Judge dismisses lawsuit challenging federal rules to accommodate abortions for workers
- Nigeria bets on a new $2.25B World Bank loan to support reforms that have resulted in hardship
- A Southwest Airlines plane that did a 'Dutch roll' suffered structural damage, investigators say
Most Read
- A Minnesota lottery winner invested on trust. Trouble followed. • Business
- Minnesota cattle company sued over scheme to 'disguise' operations to hide from creditors • Business
- Medtronic layoffs continue as it realigns workforce to 'strategic priorities' • Business
- They kept this Minnesota slaughterhouse running. Then it went bust, abandoning workers. • Business
- Broken promises shatter workers' American dreams • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.