Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	154.96	156.46	153.88	154.19	3,668,150	-0.61(-0.39%)
Dec 30, 2021	157.44	157.68	154.47	154.80	4,242,270	-2.94(-1.86%)
Dec 29, 2021	156.68	159.74	156.34	157.74	4,779,896	+1.31(+0.84%)
Dec 28, 2021	159.57	159.71	155.55	156.43	5,954,226	-3.02(-1.89%)
Dec 27, 2021	153.03	159.53	153.04	159.44	6,548,469	+7.08(+4.65%)
Dec 23, 2021	149.99	153.39	149.92	152.36	4,720,610	+3.11(+2.08%)
Dec 22, 2021	146.95	149.37	145.92	149.25	4,379,464	+0.88(+0.59%)
Dec 21, 2021	146.35	148.47	144.06	148.37	6,103,644	+6.28(+4.42%)
Dec 20, 2021	140.90	143.82	140.37	142.09	4,745,305	-1.12(-0.78%)
Dec 17, 2021	142.36	145.98	141.32	143.21	9,549,509	-0.54(-0.37%)
Dec 16, 2021	151.29	152.22	143.31	143.75	7,299,464	-6.82(-4.53%)
Dec 15, 2021	144.97	150.79	142.24	150.57	7,014,507	+5.81(+4.01%)
Dec 14, 2021	142.06	145.22	141.62	144.75	5,805,962	+0.62(+0.43%)
Dec 13, 2021	150.99	151.36	143.76	144.14	6,266,337	-5.52(-3.69%)
Dec 10, 2021	152.97	153.65	147.61	149.65	5,400,691	+0.08(+0.05%)
Dec 09, 2021	152.70	155.15	149.31	149.58	5,526,616	-4.55(-2.95%)
Dec 08, 2021	153.70	154.68	152.03	154.12	6,714,038	+0.39(+0.25%)
Dec 07, 2021	147.96	154.81	147.11	153.73	10,725,473	+9.32(+6.45%)
Dec 06, 2021	142.84	145.37	138.18	144.41	8,754,322	+1.52(+1.06%)
Dec 03, 2021	145.52	147.70	140.44	142.89	7,927,660	-0.65(-0.45%)
Dec 02, 2021	145.02	145.70	140.84	143.54	9,762,990	-5.08(-3.42%)

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

Big Spring, TX (79721)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services