Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	138.40	139.03	136.53	138.80	6,117,216	+0.47(+0.34%)
Jun 29, 2021	136.90	139.18	136.84	138.33	5,477,590	+0.91(+0.66%)
Jun 28, 2021	135.27	137.84	134.44	137.43	7,164,380	+4.68(+3.52%)
Jun 25, 2021	135.20	135.69	131.96	132.75	7,465,462	-2.02(-1.50%)
Jun 24, 2021	133.54	134.97	133.25	134.76	6,534,948	+2.69(+2.04%)
Jun 23, 2021	130.91	132.77	130.88	132.07	6,491,257	+2.01(+1.54%)
Jun 22, 2021	129.46	131.04	128.27	130.07	5,827,923	+0.38(+0.29%)
Jun 21, 2021	127.87	130.20	127.02	129.69	6,138,548	+1.77(+1.39%)
Jun 18, 2021	131.83	132.81	127.33	127.91	13,602,306	-5.93(-4.43%)
Jun 17, 2021	133.10	135.15	131.64	133.84	7,888,235	+0.32(+0.24%)
Jun 16, 2021	135.98	136.74	132.60	133.52	8,234,618	-1.62(-1.20%)
Jun 15, 2021	135.61	137.06	134.71	135.13	6,214,888	-0.38(-0.28%)
Jun 14, 2021	133.34	136.02	132.32	135.51	6,217,075	+2.15(+1.62%)
Jun 11, 2021	133.47	133.68	131.81	133.36	6,235,380	-0.33(-0.25%)
Jun 10, 2021	132.44	134.68	131.88	133.69	6,322,120	+2.45(+1.86%)
Jun 09, 2021	133.39	134.00	131.17	131.25	7,061,731	-1.18(-0.89%)
Jun 08, 2021	136.79	137.19	131.82	132.43	8,334,803	-3.03(-2.24%)
Jun 07, 2021	135.93	136.16	134.70	135.46	6,095,473	-0.86(-0.63%)
Jun 04, 2021	134.25	137.29	134.14	136.31	6,835,591	+3.38(+2.54%)
Jun 03, 2021	133.93	134.54	131.68	132.93	8,404,430	-2.56(-1.89%)
Jun 02, 2021	134.56	136.81	133.46	135.50	6,566,833	+0.78(+0.58%)

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