Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	148.28	152.23	148.28	151.61	6,643,566	+1.80(+1.20%)
Aug 30, 2023	148.06	150.43	147.06	149.81	4,030,281	+0.96(+0.65%)
Aug 29, 2023	142.77	149.38	142.77	148.85	5,054,274	+4.53(+3.14%)
Aug 28, 2023	144.20	146.08	142.96	144.32	3,592,662	+1.05(+0.73%)
Aug 25, 2023	142.51	143.87	139.90	143.27	4,756,544	+1.83(+1.29%)
Aug 24, 2023	148.41	148.82	140.75	141.44	6,821,960	-5.44(-3.70%)
Aug 23, 2023	145.90	147.45	144.95	146.88	5,500,849	+0.47(+0.32%)
Aug 22, 2023	149.30	149.69	145.51	146.42	4,913,797	-0.91(-0.62%)
Aug 21, 2023	141.89	147.77	141.77	147.33	8,200,904	+6.05(+4.28%)
Aug 18, 2023	136.00	142.26	134.22	141.28	11,654,836	+5.02(+3.68%)
Aug 17, 2023	137.84	138.44	135.25	136.26	7,112,973	-0.65(-0.48%)
Aug 16, 2023	139.17	139.89	136.83	136.91	4,657,038	-1.81(-1.31%)
Aug 15, 2023	139.90	140.47	138.38	138.72	3,417,693	-1.79(-1.28%)
Aug 14, 2023	136.86	140.56	136.34	140.51	4,902,467	+3.03(+2.20%)
Aug 11, 2023	140.84	141.09	137.19	137.48	5,244,084	-5.72(-4.00%)
Aug 10, 2023	145.35	146.54	141.71	143.21	4,057,473	-0.54(-0.38%)
Aug 09, 2023	146.54	147.47	143.40	143.75	4,843,224	-2.82(-1.93%)
Aug 08, 2023	146.71	146.87	144.49	146.57	3,477,109	-2.35(-1.58%)
Aug 07, 2023	145.62	149.23	145.60	148.92	3,934,169	+4.67(+3.24%)
Aug 04, 2023	146.09	147.62	143.66	144.25	4,023,519	-2.13(-1.45%)
Aug 03, 2023	144.59	147.26	143.95	146.38	4,381,252	+0.48(+0.33%)
Aug 02, 2023	149.16	149.16	145.46	145.90	5,523,160	-5.25(-3.47%)

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