Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	27.40	27.42	27.09	27.35	11,559,717	-0.14(-0.50%)
Aug 30, 2016	27.67	27.68	27.22	27.49	13,167,437	-0.05(-0.20%)
Aug 29, 2016	27.42	27.75	27.13	27.54	10,690,708	+0.07(+0.27%)
Aug 26, 2016	27.30	27.64	27.22	27.47	13,282,898	+0.29(+1.08%)
Aug 25, 2016	27.16	27.46	27.12	27.18	11,391,772	-0.05(-0.17%)
Aug 24, 2016	27.45	27.50	27.14	27.22	13,529,994	-0.23(-0.83%)
Aug 23, 2016	26.81	27.64	26.76	27.45	25,691,780	+0.82(+3.10%)
Aug 22, 2016	26.95	26.96	26.37	26.63	31,904,974	-0.45(-1.65%)
Aug 19, 2016	26.48	27.17	26.16	27.07	58,991,096	+1.79(+7.08%)
Aug 18, 2016	25.21	25.31	24.90	25.28	22,454,362	+0.36(+1.43%)
Aug 17, 2016	25.06	25.06	24.66	24.93	11,222,686	+0.06(+0.26%)
Aug 16, 2016	25.06	25.14	24.86	24.86	7,339,596	-0.23(-0.91%)
Aug 15, 2016	25.03	25.35	24.98	25.09	11,788,300	+0.26(+1.07%)
Aug 12, 2016	24.54	24.86	24.54	24.83	10,786,337	+0.33(+1.34%)
Aug 11, 2016	24.26	24.65	24.13	24.50	8,317,485	+0.37(+1.55%)
Aug 10, 2016	24.48	24.54	24.09	24.12	6,824,986	-0.35(-1.42%)
Aug 09, 2016	24.62	24.62	24.40	24.47	7,579,616	-0.04(-0.15%)
Aug 08, 2016	24.53	24.59	24.41	24.51	6,290,415	+0.02(+0.07%)
Aug 05, 2016	24.21	24.54	24.10	24.49	7,569,682	+0.40(+1.67%)
Aug 04, 2016	23.93	24.09	23.88	24.09	5,392,891	+0.16(+0.65%)
Aug 03, 2016	23.66	23.95	23.62	23.93	6,147,664	+0.21(+0.89%)
Aug 02, 2016	23.96	23.98	23.46	23.72	11,453,436	-0.27(-1.14%)

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