Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	126.69	132.08	125.75	130.23	19,061,132	+6.67(+5.40%)
Mar 30, 2021	121.74	124.68	120.74	123.56	8,175,459	+1.02(+0.84%)
Mar 29, 2021	123.84	124.61	120.36	122.54	10,811,829	-2.86(-2.28%)
Mar 26, 2021	116.65	125.73	116.17	125.40	14,399,892	+8.70(+7.45%)
Mar 25, 2021	115.77	117.44	113.29	116.70	10,645,351	-1.34(-1.14%)
Mar 24, 2021	119.56	122.63	117.38	118.05	20,771,906	+4.60(+4.06%)
Mar 23, 2021	116.88	117.17	112.65	113.45	8,469,376	-2.88(-2.47%)
Mar 22, 2021	114.64	118.42	114.02	116.32	11,608,861	+4.36(+3.89%)
Mar 19, 2021	111.62	114.11	109.31	111.97	13,381,932	+0.57(+0.51%)
Mar 18, 2021	114.89	115.79	111.23	111.40	9,277,370	-5.48(-4.69%)
Mar 17, 2021	113.26	118.09	112.00	116.88	8,557,105	+1.36(+1.18%)
Mar 16, 2021	114.08	118.21	113.97	115.51	10,647,730	+3.53(+3.15%)
Mar 15, 2021	111.74	112.52	110.25	111.98	7,249,519	+0.57(+0.52%)
Mar 12, 2021	111.66	113.52	110.47	111.41	7,618,035	-2.83(-2.47%)
Mar 11, 2021	114.30	114.88	112.72	114.24	7,913,204	+4.40(+4.00%)
Mar 10, 2021	113.07	113.56	109.74	109.84	9,045,083	-1.50(-1.35%)
Mar 09, 2021	107.48	112.05	106.65	111.34	12,348,625	+8.32(+8.08%)
Mar 08, 2021	109.96	111.24	102.84	103.02	12,397,595	-7.57(-6.85%)
Mar 05, 2021	108.78	111.46	102.99	110.59	10,220,334	+5.08(+4.81%)
Mar 04, 2021	112.43	113.55	104.43	105.51	12,730,896	-7.02(-6.24%)
Mar 03, 2021	115.30	116.83	112.20	112.53	7,433,664	-2.01(-1.75%)
Mar 02, 2021	118.77	118.84	114.28	114.54	6,666,866	-4.63(-3.89%)

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