AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023130.77136.69129.99136.06136.069,082,600
May 25, 2023127.17130.73126.13130.47130.479,575,700
May 24, 2023121.92122.62120.18121.73121.736,315,600
May 24, 20230.32 Dividend
May 23, 2023125.89126.73124.19124.49124.174,604,500
May 22, 2023127.23127.56125.65126.55126.224,709,100
May 19, 2023128.30128.32125.25126.95126.6210,255,500
May 18, 2023125.81132.06125.76129.92129.5910,891,200
May 17, 2023122.25126.30121.88125.70125.387,349,600
May 16, 2023120.83123.07120.44120.92120.615,080,700
May 15, 2023116.69121.26116.02121.11120.805,859,200
May 12, 2023116.71117.07114.99116.09115.793,838,200
May 11, 2023115.30115.84113.91115.46115.163,630,400
May 10, 2023115.52116.24114.14115.41115.114,101,000
May 09, 2023114.08114.41112.86113.84113.553,173,700
May 08, 2023116.87117.59114.93115.75115.453,247,600
May 05, 2023113.70116.62112.97116.06115.764,874,200
May 04, 2023113.05113.41111.72112.45112.163,579,600
May 03, 2023111.94115.27111.89113.29113.005,624,100
May 02, 2023112.92113.39111.20112.16111.874,850,200
May 01, 2023113.30114.44112.10112.95112.664,171,600
Apr 28, 2023111.70113.26111.12113.03112.748,063,500
Apr 27, 2023111.30112.18109.15111.68111.399,447,000
Apr 26, 2023111.16111.50109.82110.31110.036,245,800
Apr 25, 2023112.50113.66110.42110.61110.336,282,600
Apr 24, 2023113.49113.94112.54113.61113.323,218,100
Apr 21, 2023113.47114.10112.21113.46113.174,516,800
Apr 20, 2023111.25116.33111.25114.39114.108,699,500
Apr 19, 2023109.85110.61109.12110.34110.066,796,800
Apr 18, 2023112.50113.59110.53111.27110.985,055,000
Apr 17, 2023109.22111.97109.00111.79111.506,952,200
Apr 14, 2023113.36115.05111.37112.90112.615,211,600
Apr 13, 2023113.53113.91111.52113.47113.185,299,500
Apr 12, 2023117.73117.80112.87113.16112.875,838,900
Apr 11, 2023117.33117.83116.08116.38116.083,373,000
Apr 10, 2023112.47116.71112.45116.50116.204,096,500
Apr 06, 2023114.18115.29111.87114.45114.166,275,000
Apr 05, 2023119.59119.69115.65117.32117.026,691,700
Apr 04, 2023122.94122.97119.39120.12119.814,772,200
Apr 03, 2023121.63122.44120.60122.32122.015,146,800
Mar 31, 2023121.52123.52121.00122.83122.515,016,500
Mar 30, 2023122.00123.38121.34122.11121.806,213,800
Mar 29, 2023118.72121.01117.36119.85119.547,865,300
Mar 28, 2023118.89119.06115.58116.40116.105,523,800
Mar 27, 2023120.75120.98118.32118.87118.564,628,200
Mar 24, 2023121.64122.12118.05119.53119.226,354,500
Mar 23, 2023121.27124.99120.17122.78122.466,182,200
Mar 22, 2023120.27123.74118.69118.86118.558,342,500
Mar 21, 2023123.88125.62118.41120.40120.0910,090,100
Mar 20, 2023123.00124.76122.43124.04123.724,974,700
Mar 17, 2023123.65124.39121.62122.60122.2813,761,500
Mar 16, 2023118.21123.43116.90122.83122.516,787,700
Mar 15, 2023118.52118.83115.70118.48118.189,517,700
Mar 14, 2023118.78121.24117.88120.34120.038,322,400
Mar 13, 2023113.79117.32111.92115.84115.548,221,300
Mar 10, 2023118.34118.62113.92114.39114.107,009,600
Mar 09, 2023118.69120.96116.85117.04116.745,701,400
Mar 08, 2023116.62119.10116.62118.65118.354,474,900
Mar 07, 2023118.33118.72115.66116.37116.075,225,900
Mar 06, 2023119.85121.50118.22118.54118.245,775,700
Mar 03, 2023118.75119.14116.95118.96118.657,232,400
Mar 02, 2023115.45119.09113.93118.45118.156,502,200
Mar 01, 2023117.70119.32116.94117.26116.966,756,800
Feb 28, 2023116.14118.07114.85116.15115.8513,010,900
Feb 27, 2023113.51113.89111.49112.07111.785,362,700
Feb 24, 2023111.01112.10110.38111.31111.025,808,400
Feb 23, 2023112.54113.96109.91112.91112.627,136,100
Feb 22, 2023111.12112.38109.48110.41110.135,089,200
Feb 22, 20230.26 Dividend
Feb 21, 2023113.64114.83110.93111.28110.737,583,900
Feb 17, 2023116.78117.40113.38115.44114.879,287,100
Feb 16, 2023116.88118.08115.14115.39114.829,117,600
Feb 15, 2023117.00119.58115.99119.46118.874,980,000
Feb 14, 2023114.87119.01113.85118.44117.864,870,700
Feb 13, 2023115.17116.72114.55116.53115.964,198,200
Feb 10, 2023114.80114.97112.97114.77114.214,374,400
Feb 09, 2023118.36119.56115.08116.08115.515,512,200
Feb 08, 2023119.15119.37115.47115.95115.386,460,500
Feb 07, 2023117.39121.29116.75120.52119.934,935,300
Feb 06, 2023118.21119.44116.91117.69117.115,331,000
Feb 03, 2023122.92123.67119.61119.98119.396,156,900
Feb 02, 2023120.31124.92120.30124.26123.6511,206,500
Feb 01, 2023112.11120.13111.91119.01118.439,886,400
Jan 31, 2023108.96111.56108.61111.49110.946,577,100
Jan 30, 2023110.69110.97107.97108.20107.677,351,700
Jan 27, 2023112.62113.89110.70112.50111.958,705,700
Jan 26, 2023114.40115.76112.27115.58115.015,813,000
Jan 25, 2023110.99114.44109.41113.95113.395,957,600
Jan 24, 2023113.47114.07112.47112.99112.443,504,700
Jan 23, 2023108.53114.91108.50114.16113.607,669,300
Jan 20, 2023106.80109.78106.49109.65109.115,078,500
Jan 19, 2023109.49109.64106.09106.16105.645,325,100
Jan 18, 2023110.76112.39109.58109.70109.165,374,100
Jan 17, 2023109.41110.63107.78109.41108.874,848,100
Jan 13, 2023107.53110.20107.44109.97109.435,641,600
Jan 12, 2023110.58111.89107.23110.20109.665,330,900
Jan 11, 2023106.68110.19106.53110.06109.525,532,600
Jan 10, 2023106.14108.19105.86108.04107.514,638,800
Jan 09, 2023105.55108.76104.16106.49105.976,212,300
Jan 06, 2023100.00104.8698.58104.27103.767,241,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...