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 (%)
May 28, 2004	15.48	15.66	15.24	15.65	32,801,754	+0.29(+1.89%)
May 27, 2004	15.37	15.56	15.22	15.36	48,801,356	+0.12(+0.77%)
May 26, 2004	14.99	15.37	14.93	15.24	42,928,652	+0.18(+1.20%)
May 25, 2004	14.67	15.12	14.51	15.06	43,791,184	+0.39(+2.67%)
May 24, 2004	14.47	14.80	14.43	14.67	37,110,700	+0.27(+1.85%)
May 21, 2004	14.48	14.54	14.29	14.40	28,706,176	+0.07(+0.49%)
May 20, 2004	14.72	14.72	14.30	14.33	42,116,660	-0.27(-1.88%)
May 19, 2004	15.05	15.16	14.61	14.61	75,374,112	-0.16(-1.11%)
May 18, 2004	14.79	14.90	14.65	14.77	45,412,876	+0.31(+2.17%)
May 17, 2004	14.22	14.75	14.22	14.46	35,808,800	-0.07(-0.48%)
May 14, 2004	15.10	15.12	14.51	14.53	48,899,104	-0.29(-1.96%)
May 13, 2004	15.02	15.12	14.75	14.82	46,631,316	-0.34(-2.27%)
May 12, 2004	15.23	15.28	14.66	15.16	49,778,992	-0.20(-1.33%)
May 11, 2004	15.14	15.45	15.05	15.37	46,690,652	+0.41(+2.73%)
May 10, 2004	14.72	15.01	14.56	14.96	59,028,048	+0.33(+2.24%)
May 07, 2004	14.61	15.07	14.59	14.63	47,038,908	+0.03(+0.22%)
May 06, 2004	14.36	14.72	14.27	14.60	37,898,064	+0.04(+0.27%)
May 05, 2004	14.72	14.73	14.40	14.56	37,429,344	-0.05(-0.37%)
May 04, 2004	14.33	14.87	14.27	14.61	51,497,284	+0.42(+2.92%)

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.