Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	133.63	134.85	129.26	129.40	8,630,482	-3.93(-2.95%)
Mar 30, 2022	138.13	138.73	132.62	133.33	6,505,402	-5.54(-3.99%)
Mar 29, 2022	137.53	139.43	136.38	138.87	6,276,462	+3.71(+2.75%)
Mar 28, 2022	132.63	135.25	131.27	135.16	5,299,836	+0.54(+0.40%)
Mar 25, 2022	136.11	136.46	132.35	134.62	6,189,053	-1.45(-1.07%)
Mar 24, 2022	130.59	136.13	128.94	136.07	7,758,622	+7.04(+5.46%)
Mar 23, 2022	131.18	132.64	128.81	129.03	5,558,542	-3.99(-3.00%)
Mar 22, 2022	131.56	134.84	131.42	133.02	5,112,201	+1.26(+0.95%)
Mar 21, 2022	131.66	132.92	129.52	131.76	6,321,364	-0.92(-0.70%)
Mar 18, 2022	128.23	133.28	127.39	132.68	11,729,802	+3.09(+2.39%)
Mar 17, 2022	126.97	129.85	125.98	129.59	6,905,259	+1.48(+1.16%)
Mar 16, 2022	125.00	128.36	122.82	128.11	9,846,724	+5.96(+4.88%)
Mar 15, 2022	119.51	122.68	117.68	122.15	7,000,171	+4.20(+3.56%)
Mar 14, 2022	121.49	122.45	116.94	117.95	6,856,774	-3.45(-2.84%)
Mar 11, 2022	127.64	127.64	121.13	121.39	6,127,391	-1.31(-1.06%)
Mar 10, 2022	123.43	123.71	120.45	122.70	5,705,478	-3.58(-2.84%)
Mar 09, 2022	125.38	127.48	123.91	126.28	7,763,416	+4.39(+3.60%)
Mar 08, 2022	117.61	125.55	116.02	121.89	10,699,906	+4.84(+4.13%)
Mar 07, 2022	125.24	125.72	116.94	117.05	9,373,915	-6.40(-5.18%)
Mar 04, 2022	126.05	127.20	121.86	123.45	7,229,545	-4.81(-3.75%)
Mar 03, 2022	132.66	132.66	127.21	128.26	5,544,017	-2.49(-1.91%)
Mar 02, 2022	127.64	132.03	127.29	130.76	7,137,021	+3.50(+2.75%)

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