Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	93.45	93.56	91.38	92.82	8,845,585	-0.44(-0.48%)
Aug 30, 2022	96.61	96.98	92.32	93.27	11,778,343	-1.99(-2.09%)
Aug 29, 2022	96.26	97.40	95.09	95.26	5,945,246	-2.23(-2.29%)
Aug 26, 2022	103.61	103.61	97.24	97.49	7,861,384	-6.12(-5.90%)
Aug 25, 2022	100.62	103.78	100.13	103.61	7,747,146	+3.48(+3.47%)
Aug 24, 2022	99.91	100.74	98.81	100.13	4,804,794	-0.19(-0.19%)
Aug 23, 2022	99.51	101.68	99.46	100.32	4,959,915	+1.10(+1.11%)
Aug 22, 2022	101.17	101.78	98.77	99.22	6,277,297	-3.76(-3.65%)
Aug 19, 2022	104.95	105.61	101.72	102.98	12,579,450	-3.58(-3.36%)
Aug 18, 2022	105.00	107.61	103.83	106.56	10,199,632	+2.23(+2.14%)
Aug 17, 2022	105.31	105.58	102.48	104.33	5,583,200	-2.45(-2.30%)
Aug 16, 2022	106.73	107.86	105.32	106.78	4,970,514	-1.27(-1.18%)
Aug 15, 2022	108.07	109.89	106.29	108.05	8,474,612	-0.59(-0.54%)
Aug 12, 2022	104.52	109.56	104.09	108.64	6,751,262	+4.77(+4.60%)
Aug 11, 2022	104.12	107.19	103.33	103.86	5,644,579	+0.47(+0.46%)
Aug 10, 2022	101.15	103.47	99.35	103.39	8,736,851	+5.30(+5.41%)
Aug 09, 2022	102.11	102.14	96.34	98.09	10,521,017	-8.04(-7.58%)
Aug 08, 2022	107.48	108.62	104.27	106.13	6,135,513	-1.76(-1.63%)
Aug 05, 2022	107.34	109.47	105.75	107.89	4,867,507	-1.42(-1.30%)
Aug 04, 2022	107.69	109.44	107.31	109.31	5,362,981	+2.03(+1.89%)
Aug 03, 2022	104.07	108.86	104.01	107.28	6,190,833	+3.95(+3.82%)
Aug 02, 2022	103.06	104.86	102.02	103.33	4,251,512	-1.39(-1.33%)

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