Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	132.80	134.94	131.37	132.50	11,435,343	-3.25(-2.39%)
May 30, 2023	137.17	137.97	134.67	135.75	7,800,089	+0.51(+0.37%)
May 26, 2023	129.99	135.87	129.21	135.25	9,138,504	+5.56(+4.28%)
May 25, 2023	126.41	129.95	125.37	129.69	9,631,634	+8.69(+7.18%)
May 24, 2023	121.19	121.89	119.46	121.00	6,351,201	-2.42(-1.96%)
May 23, 2023	124.81	125.65	123.13	123.43	4,644,294	-2.04(-1.63%)
May 22, 2023	126.14	126.47	124.58	125.47	4,747,985	-0.40(-0.31%)
May 19, 2023	127.20	127.23	124.18	125.86	10,345,575	-2.95(-2.29%)
May 18, 2023	124.73	130.93	124.69	128.81	10,968,978	+4.18(+3.36%)
May 17, 2023	121.21	125.22	120.84	124.63	7,411,575	+4.74(+3.95%)
May 16, 2023	119.80	122.01	119.41	119.89	5,124,652	-0.19(-0.16%)
May 15, 2023	115.69	120.22	115.03	120.08	5,909,155	+4.98(+4.32%)
May 12, 2023	115.71	116.07	114.01	115.10	3,871,765	+0.62(+0.55%)
May 11, 2023	114.31	114.84	112.94	114.47	3,661,900	+0.05(+0.04%)
May 10, 2023	114.53	115.25	113.17	114.42	4,136,337	+1.56(+1.38%)
May 09, 2023	113.11	113.43	111.90	112.87	3,199,880	-1.89(-1.65%)
May 08, 2023	115.86	116.58	113.95	114.76	3,275,567	-0.31(-0.27%)
May 05, 2023	112.73	115.62	112.00	115.07	4,916,379	+3.58(+3.21%)
May 04, 2023	112.08	112.44	110.77	111.49	3,609,238	-0.83(-0.74%)
May 03, 2023	110.98	114.28	110.93	112.32	5,672,270	+1.12(+1.01%)
May 02, 2023	111.95	112.42	110.25	111.20	4,890,812	-0.78(-0.70%)

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

Contact Information

Follow Us