Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	42.08	42.11	41.53	41.79	9,947,720	-0.32(-0.77%)
Aug 30, 2017	40.75	42.13	40.74	42.11	9,497,875	+1.34(+3.29%)
Aug 29, 2017	39.84	40.93	39.76	40.77	7,304,718	+0.36(+0.89%)
Aug 28, 2017	40.16	40.49	40.16	40.41	5,980,867	+0.30(+0.74%)
Aug 25, 2017	40.56	40.71	39.94	40.11	6,894,698	-0.38(-0.94%)
Aug 24, 2017	41.03	41.04	40.06	40.49	9,990,460	-0.28(-0.68%)
Aug 23, 2017	40.94	40.94	40.59	40.77	9,156,717	-0.40(-0.97%)
Aug 22, 2017	40.40	41.24	40.39	41.17	9,353,582	+1.15(+2.87%)
Aug 21, 2017	40.76	40.90	39.75	40.02	15,556,053	-0.91(-2.23%)
Aug 18, 2017	41.37	41.81	40.34	40.94	22,722,076	+1.09(+2.74%)
Aug 17, 2017	40.96	41.03	39.73	39.84	15,425,566	-1.24(-3.01%)
Aug 16, 2017	40.98	41.23	40.44	41.08	9,175,822	+0.54(+1.32%)
Aug 15, 2017	40.69	40.98	40.29	40.55	6,762,239	+0.09(+0.23%)
Aug 14, 2017	40.38	40.88	40.29	40.45	10,565,607	+0.65(+1.63%)
Aug 11, 2017	38.84	39.86	38.79	39.81	11,646,194	+0.97(+2.50%)
Aug 10, 2017	40.08	40.27	38.75	38.84	12,226,071	-1.64(-4.06%)
Aug 09, 2017	40.09	40.68	39.79	40.48	6,097,817	-0.08(-0.20%)
Aug 08, 2017	40.69	41.14	40.41	40.57	10,531,460	-0.06(-0.14%)
Aug 07, 2017	39.60	40.70	39.60	40.62	8,395,977	+1.05(+2.66%)
Aug 04, 2017		39.86	39.14	39.57	8,128,336	+0.11(+0.28%)
Aug 03, 2017	39.46	39.84	39.10	39.46	12,417,980	-0.03(-0.07%)
Aug 02, 2017	40.98	41.06	39.28	39.48	16,911,078	-1.27(-3.11%)

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