Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	131.29	132.04	128.72	131.84	4,123,961	+1.31(+1.01%)
Oct 30, 2023	131.45	132.45	129.32	130.53	4,622,323	-0.27(-0.21%)
Oct 27, 2023	130.77	132.60	130.06	130.80	4,414,307	+0.46(+0.35%)
Oct 26, 2023	130.61	133.90	130.01	130.34	5,492,965	+0.73(+0.56%)
Oct 25, 2023	132.56	132.75	129.25	129.61	7,144,941	-4.77(-3.55%)
Oct 24, 2023	134.81	135.03	133.00	134.38	5,258,331	+0.67(+0.50%)
Oct 23, 2023	132.69	135.28	131.40	133.72	3,832,990	+0.11(+0.08%)
Oct 20, 2023	134.00	135.63	132.85	133.61	6,173,118	-0.31(-0.23%)
Oct 19, 2023	142.29	142.50	133.26	133.91	9,435,532	-6.99(-4.96%)
Oct 18, 2023	139.36	141.93	137.57	140.91	5,375,363	-1.27(-0.89%)
Oct 17, 2023	138.60	142.24	136.29	142.17	5,938,695	+1.71(+1.22%)
Oct 16, 2023	141.22	142.11	139.20	140.46	6,117,949	-0.14(-0.10%)
Oct 13, 2023	146.49	146.54	140.18	140.60	6,626,820	-3.84(-2.66%)
Oct 12, 2023	142.45	147.83	142.22	144.44	8,236,048	+2.81(+1.98%)
Oct 11, 2023	142.27	142.39	140.27	141.63	5,160,917	+0.78(+0.55%)
Oct 10, 2023	140.50	142.18	139.82	140.86	3,355,896	+1.25(+0.89%)
Oct 09, 2023	138.94	140.39	137.23	139.61	3,284,068	-0.14(-0.10%)
Oct 06, 2023	137.52	140.62	134.63	139.75	5,254,591	+1.01(+0.73%)
Oct 05, 2023	138.92	139.61	137.25	138.75	4,326,621	-0.02(-0.01%)
Oct 04, 2023	137.04	139.07	136.44	138.77	5,564,969	+2.57(+1.89%)
Oct 03, 2023	138.15	139.47	134.91	136.20	6,196,604	-2.78(-2.00%)

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

Plymouth, IN (46563)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services