Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	133.49	133.63	130.65	132.19	5,709,084	-0.90(-0.68%)
Aug 30, 2021	134.58	134.90	132.44	133.09	4,731,298	-0.49(-0.37%)
Aug 27, 2021	130.12	134.17	129.97	133.59	8,600,690	+3.97(+3.06%)
Aug 26, 2021	129.90	130.92	128.73	129.61	4,044,910	-0.32(-0.25%)
Aug 25, 2021	128.68	131.29	128.59	129.94	6,882,057	+1.59(+1.24%)
Aug 24, 2021	128.70	130.25	127.55	128.34	6,508,288	-0.06(-0.05%)
Aug 23, 2021	125.29	128.41	124.80	128.40	7,892,222	+4.19(+3.37%)
Aug 20, 2021	127.32	128.89	122.31	124.21	14,037,554	-1.95(-1.55%)
Aug 19, 2021	123.25	126.94	122.33	126.16	9,206,666	+1.79(+1.44%)
Aug 18, 2021	125.78	128.55	124.19	124.38	6,922,127	-1.40(-1.11%)
Aug 17, 2021	126.99	127.76	123.73	125.77	8,405,489	-2.82(-2.19%)
Aug 16, 2021	126.39	128.95	126.07	128.59	10,663,939	+1.75(+1.38%)
Aug 13, 2021	126.09	127.37	125.56	126.85	9,024,499	+0.66(+0.53%)
Aug 12, 2021	128.90	128.92	124.69	126.18	13,585,986	-5.47(-4.15%)
Aug 11, 2021	135.25	135.33	129.48	131.65	9,860,602	-3.16(-2.35%)
Aug 10, 2021	139.54	139.64	132.12	134.81	6,554,368	-3.85(-2.77%)
Aug 09, 2021	140.12	140.31	138.13	138.66	4,123,343	-0.63(-0.46%)
Aug 06, 2021	138.38	139.79	138.26	139.30	3,936,094	+0.36(+0.26%)
Aug 05, 2021	140.06	140.50	137.84	138.94	4,383,435	-0.43(-0.31%)
Aug 04, 2021	139.64	141.30	138.48	139.37	5,565,288	+0.55(+0.39%)
Aug 03, 2021	139.19	139.99	136.94	138.82	5,722,030	+0.15(+0.11%)

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.

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Log In Using Your Account

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services