Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		40.34	40.34	40.34	0	-0.11(-0.28%)
Aug 30, 2018	40.22	40.79	40.22	40.45	10,794,674	+0.04(+0.09%)
Aug 29, 2018	40.61	40.67	40.19	40.41	15,169,824	-0.28(-0.69%)
Aug 28, 2018	40.53	40.92	40.27	40.69	14,066,879	-0.33(-0.80%)
Aug 27, 2018	40.28	41.44	40.08	41.02	13,411,711	+0.96(+2.39%)
Aug 24, 2018	40.17	40.37	39.87	40.06	8,846,447	-0.06(-0.14%)
Aug 23, 2018	40.14	40.60	39.99	40.12	10,135,457	-0.19(-0.47%)
Aug 22, 2018	40.81	40.83	40.29	40.31	11,959,706	-0.53(-1.31%)
Aug 21, 2018	40.45	41.28	39.99	40.84	16,676,980	+0.21(+0.53%)
Aug 20, 2018	40.88	41.21	40.15	40.63	16,131,261	-0.22(-0.55%)
Aug 17, 2018	41.79	41.83	39.78	40.85	56,339,492	-3.42(-7.72%)
Aug 16, 2018	44.79	45.02	44.01	44.27	14,698,787	-0.07(-0.17%)
Aug 15, 2018	44.66	44.89	44.03	44.34	11,030,928	-0.81(-1.80%)
Aug 14, 2018	45.19	45.63	45.02	45.16	7,369,766	+0.12(+0.27%)
Aug 13, 2018	44.86	45.36	44.48	45.03	6,895,519	+0.11(+0.25%)
Aug 10, 2018	44.97	45.42	44.71	44.92	8,666,353	-0.96(-2.10%)
Aug 09, 2018	45.70	46.28	44.95	45.88	10,191,851	-0.95(-2.03%)
Aug 08, 2018	46.29	47.03	46.15	46.84	9,063,040	+0.51(+1.11%)
Aug 07, 2018	46.47	46.64	45.81	46.32	8,065,239	+0.14(+0.30%)
Aug 06, 2018	45.81	46.47	45.64	46.18	9,164,597	+0.60(+1.31%)
Aug 03, 2018	44.98	45.60	44.66	45.58	7,534,939	+0.68(+1.52%)
Aug 02, 2018	44.23	45.58	43.97	44.90	10,038,738	+0.13(+0.29%)

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