U.S. Markets close in 3 hrs 9 mins

Applied Materials, Inc. (AMAT)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.490-0.290 (-0.620%)
As of 12:51PM EDT. Market open.
People also watch
TXNKLACAMDMUEMC
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 201746.6346.6545.8546.4946.493,738,874
Jul 24, 201746.6847.0246.5646.7846.788,275,800
Jul 21, 201746.7847.0046.2346.8146.817,539,500
Jul 20, 201747.1147.3446.3747.2547.258,782,300
Jul 19, 201746.9047.2146.7447.1847.189,533,900
Jul 18, 201746.0246.6345.6846.6246.626,594,200
Jul 17, 201746.2046.4545.6846.1546.157,679,900
Jul 14, 201745.3846.1345.3546.1246.128,085,700
Jul 13, 201745.2845.6644.9945.3045.309,036,100
Jul 12, 201745.6845.9844.8445.2845.2810,395,800
Jul 11, 201744.2145.5044.0445.4045.4013,527,400
Jul 10, 201743.6044.5043.5144.2144.2110,357,900
Jul 07, 201742.3643.8042.3643.5443.5410,748,700
Jul 06, 201741.7242.5941.5642.1142.1111,934,200
Jul 05, 201741.2842.2341.2542.1242.1210,942,500
Jul 03, 201741.3341.9640.9841.0141.016,519,500
Jun 30, 201741.8142.0241.0941.3141.319,937,600
Jun 29, 201742.3542.4640.7941.4441.4412,362,500
Jun 28, 201741.9042.7841.4242.6942.6914,308,300
Jun 27, 201743.0043.1041.8341.8941.8912,734,900
Jun 26, 201744.4744.6542.9143.2543.2510,911,400
Jun 23, 201743.4544.3043.4144.0944.0913,947,700
Jun 22, 201743.6943.9243.0843.3443.347,632,100
Jun 21, 201743.4143.8243.0943.6243.629,713,600
Jun 20, 201744.2644.5943.3043.3643.369,083,700
Jun 19, 201743.7044.3943.6344.2944.299,649,900
Jun 16, 201743.1943.9043.0643.1143.1110,775,100
Jun 15, 201743.1943.6742.8343.1643.1611,523,000
Jun 14, 201745.0845.2943.3743.9843.9810,697,300
Jun 13, 201744.9145.5044.2844.8544.8512,330,600
Jun 12, 201744.1444.5042.3244.3444.3420,623,500
Jun 09, 201747.6247.8643.4144.7444.7420,477,200
Jun 08, 201747.4047.4746.9347.4347.437,936,100
Jun 07, 201746.7047.3446.6247.2647.268,026,500
Jun 06, 201746.5747.2146.4846.5746.577,806,200
Jun 05, 201746.6347.2446.5146.7246.726,807,600
Jun 02, 201746.2246.8645.9046.8046.809,523,900
Jun 01, 201745.9746.2645.8046.0046.007,176,800
May 31, 201745.6646.0445.3345.8845.8813,082,100
May 30, 201745.4745.7445.2145.5645.566,593,500
May 26, 201744.8745.5044.7545.5045.506,630,900
May 25, 201744.7645.3344.5545.0245.028,662,600
May 24, 201745.0045.1344.4744.6344.637,565,600
May 23, 201744.8144.9444.3044.9144.918,541,900
May 23, 20170.1 Dividend
May 22, 201744.1945.0043.6244.7344.6312,606,300
May 19, 201745.0545.7443.9144.0843.9823,338,600
May 18, 201743.1044.1042.8443.9143.8121,882,200
May 17, 201744.5844.7042.7342.7642.6620,062,000
May 16, 201744.8045.0844.3145.0744.9713,410,500
May 15, 201743.8844.4343.7144.3244.2212,098,100
May 12, 201743.5343.6443.0643.4443.349,365,100
May 11, 201743.0243.4842.7343.4843.3811,149,900
May 10, 201742.5343.0942.4742.8742.7711,555,100
May 09, 201741.8242.2541.7242.0441.958,074,600
May 08, 201741.9041.9641.4441.5441.456,380,000
May 05, 201741.8541.8941.3041.8341.744,748,200
May 04, 201741.6541.8141.4141.6241.535,016,100
May 03, 201741.7141.7141.2041.5541.465,673,900
May 02, 201741.7241.7541.1341.7141.626,950,800
May 01, 201740.9841.7140.8541.7041.617,478,300
Apr 28, 201741.1041.3340.5840.6140.529,209,000
Apr 27, 201740.9641.8240.9441.3341.248,312,500
Apr 26, 201740.7840.9240.4240.7140.625,578,300
Apr 25, 201740.6240.8740.2840.7940.707,236,900
Apr 24, 201740.3740.6140.0940.4440.356,925,300
Apr 21, 201739.9040.0939.4739.7939.708,762,000
Apr 20, 201739.5439.9739.1539.8939.809,402,800
Apr 19, 201739.2039.6639.1539.2539.1613,394,400
Apr 18, 201737.7938.1137.6038.0537.966,047,300
Apr 17, 201737.6438.0337.5738.0237.945,242,500
Apr 13, 201737.6738.2537.4137.5237.445,754,000
Apr 12, 201738.3538.3737.6337.7737.696,802,500
Apr 11, 201738.6938.6937.6038.2038.1110,549,700
Apr 10, 201738.8239.2038.7438.8638.777,339,600
Apr 07, 201738.4539.0338.4538.9338.846,318,100
Apr 06, 201738.3538.6537.8538.5838.497,158,900
Apr 05, 201739.1639.3538.3838.3838.296,927,400
Apr 04, 201738.7139.0238.6639.0038.917,241,400
Apr 03, 201738.9939.0638.5238.8938.807,165,100
Mar 31, 201738.8039.0438.5338.9038.818,567,600
Mar 30, 201738.9139.1338.8038.8938.805,997,700
Mar 29, 201738.8238.9538.6638.8738.786,404,400
Mar 28, 201738.7439.2038.7138.8238.737,924,900
Mar 27, 201738.4539.0038.3038.8638.776,823,900
Mar 24, 201739.3839.6838.7438.9738.889,059,900
Mar 23, 201738.8439.1138.6138.8538.766,904,600
Mar 22, 201738.4838.8338.3438.8238.739,075,700
Mar 21, 201739.7039.8138.3038.5838.4913,550,100
Mar 20, 201739.3339.7739.2139.5739.486,916,900
Mar 17, 201739.3439.3839.0939.2839.1911,023,700
Mar 16, 201739.0039.2838.8539.0538.968,305,200
Mar 15, 201738.4138.9538.3038.9238.839,405,800
Mar 14, 201738.3538.4437.7838.2738.189,646,600
Mar 13, 201738.2038.5938.1738.4438.359,111,400
Mar 10, 201737.6638.1937.6538.1238.0311,486,500
Mar 09, 201737.0337.4837.0237.3837.308,494,100
Mar 08, 201737.0137.2336.9637.1937.118,052,700
Mar 07, 201736.8137.2636.7536.9736.897,841,500
Mar 06, 201736.6836.9636.5136.8636.789,219,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...