Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	203.30	205.46	198.21	198.29	3,905,202	-6.60(-3.22%)
Apr 29, 2024	203.14	204.92	201.41	204.89	2,793,880	+1.88(+0.92%)
Apr 26, 2024	196.67	203.62	196.67	203.01	3,940,928	+5.87(+2.98%)
Apr 25, 2024	195.92	198.09	193.25	197.14	4,245,031	+1.44(+0.73%)
Apr 24, 2024	197.63	199.00	192.37	195.70	4,615,851	+2.81(+1.46%)
Apr 23, 2024	189.90	194.15	189.62	192.89	4,430,699	+3.77(+2.00%)
Apr 22, 2024	191.20	191.43	186.51	189.12	7,161,667	-0.31(-0.16%)
Apr 19, 2024	193.91	194.34	187.82	189.43	6,507,082	-4.54(-2.34%)
Apr 18, 2024	197.11	198.05	193.17	193.97	6,230,230	-5.56(-2.79%)
Apr 17, 2024	205.72	206.62	197.74	199.53	6,361,331	-9.57(-4.58%)
Apr 16, 2024	205.96	210.04	205.38	209.10	3,755,198	+3.79(+1.85%)
Apr 15, 2024	211.51	214.07	203.90	205.31	4,499,305	-2.18(-1.05%)
Apr 12, 2024	207.62	209.57	206.53	207.48	5,865,457	-5.11(-2.40%)
Apr 11, 2024	209.08	212.94	207.98	212.59	4,299,204	+3.72(+1.78%)
Apr 10, 2024	208.51	211.28	207.74	208.87	4,653,743	-1.16(-0.55%)
Apr 09, 2024	210.97	211.71	207.25	210.03	3,666,086	+1.37(+0.66%)
Apr 08, 2024	212.47	212.61	207.75	208.66	4,442,936	+1.19(+0.57%)
Apr 05, 2024	204.53	209.15	204.53	207.47	3,336,837	+4.45(+2.19%)
Apr 04, 2024	211.22	212.65	201.30	203.02	6,252,351	-3.98(-1.92%)
Apr 03, 2024	203.23	208.77	203.13	207.00	3,380,435	+1.27(+0.62%)
Apr 02, 2024	206.20	206.20	203.03	205.74	4,318,797	-2.57(-1.24%)

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

The Kane Republican

Kane, PA (16735)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

The Kane Republican