Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	120.24	122.22	119.72	121.53	5,069,939	+0.71(+0.59%)
Mar 30, 2023	120.71	122.08	120.06	120.82	6,279,722	+2.24(+1.89%)
Mar 29, 2023	117.47	119.73	116.12	118.59	7,946,374	+3.41(+2.96%)
Mar 28, 2023	117.64	117.81	114.36	115.17	5,582,184	-2.44(-2.08%)
Mar 27, 2023	119.48	119.70	117.07	117.62	4,677,622	-0.65(-0.55%)
Mar 24, 2023	120.36	120.83	116.81	118.27	6,423,871	-3.22(-2.65%)
Mar 23, 2023	119.99	123.67	118.90	121.49	6,246,841	+3.88(+3.30%)
Mar 22, 2023	119.00	122.44	117.44	117.61	8,430,053	-1.52(-1.28%)
Mar 21, 2023	122.57	124.30	117.16	119.13	10,195,863	-3.60(-2.93%)
Mar 20, 2023	121.70	123.44	121.14	122.73	5,027,072	+1.42(+1.17%)
Mar 17, 2023	122.35	123.08	120.34	121.31	13,908,125	-0.22(-0.18%)
Mar 16, 2023	116.96	122.13	115.67	121.53	6,860,169	+4.29(+3.66%)
Mar 15, 2023	117.27	117.58	114.48	117.23	9,618,994	-1.84(-1.55%)
Mar 14, 2023	117.53	119.96	116.64	119.07	8,410,793	+4.45(+3.89%)
Mar 13, 2023	112.59	116.08	110.74	114.62	8,457,115	+1.44(+1.27%)
Mar 10, 2023	117.09	117.37	112.72	113.18	7,084,236	-2.62(-2.26%)
Mar 09, 2023	117.44	119.69	115.62	115.81	5,761,390	-1.59(-1.36%)
Mar 08, 2023	115.39	117.84	115.39	117.40	4,522,244	+2.26(+1.96%)
Mar 07, 2023	117.07	117.47	114.44	115.14	5,281,528	-2.15(-1.83%)
Mar 06, 2023	118.59	120.22	116.97	117.29	5,837,195	-0.42(-0.35%)
Mar 03, 2023	117.50	117.88	115.71	117.71	7,309,515	+0.51(+0.43%)
Mar 02, 2023	114.22	117.83	112.73	117.20	6,587,040	+1.18(+1.01%)

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