AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201857.7057.7256.2257.4057.4011,449,200
Jan 18, 201856.7558.6356.6857.4057.4017,677,700
Jan 17, 201855.7157.5255.4757.3457.3417,924,200
Jan 16, 201854.8255.4054.0154.5054.5014,385,000
Jan 12, 201853.2454.0053.0853.4553.459,072,300
Jan 11, 201853.4753.5352.6253.2053.2010,694,200
Jan 10, 201854.0954.1152.5653.3053.3014,537,200
Jan 09, 201856.1756.1854.0454.8654.8613,564,900
Jan 08, 201855.0156.4554.9755.9255.9212,658,000
Jan 05, 201854.6554.9154.2254.6054.6010,902,200
Jan 04, 201854.5054.9453.9854.2954.299,462,800
Jan 03, 201853.5454.2853.1953.9853.9810,898,900
Jan 02, 201851.6853.0651.2253.0453.049,819,500
Dec 29, 201751.8251.9451.0651.1251.126,971,500
Dec 28, 201751.8952.1551.5051.7251.725,634,400
Dec 27, 201751.3451.8350.9751.6851.685,962,100
Dec 26, 201751.2251.4350.4251.0551.057,393,600
Dec 22, 201751.7552.2451.3052.0652.068,087,600
Dec 21, 201753.1853.3151.8151.8951.899,530,900
Dec 20, 201754.1154.2552.9253.2953.299,950,800
Dec 19, 201752.8553.4352.3352.9652.9610,922,600
Dec 18, 201753.1653.5452.7653.4053.4013,304,300
Dec 15, 201751.5752.8851.1552.5452.5414,575,400
Dec 14, 201751.0051.8150.5751.3151.318,940,300
Dec 13, 201750.8151.0850.5750.7650.7613,858,300
Dec 12, 201751.5051.7450.4150.4750.479,547,500
Dec 11, 201751.5752.2050.9751.6251.629,740,800
Dec 08, 201753.0053.7951.1951.4351.4315,131,800
Dec 07, 201751.6952.5951.3352.3052.3014,690,100
Dec 06, 201749.8751.2749.1051.0151.0119,296,300
Dec 05, 201749.4551.9048.2550.0850.0821,045,700
Dec 04, 201752.0652.3449.2749.7749.7719,956,100
Dec 01, 201752.0052.7250.3751.9151.9116,271,800
Nov 30, 201753.7153.7652.3352.7752.7714,549,700
Nov 29, 201756.8657.0651.5952.9152.9125,319,800
Nov 28, 201757.0057.6356.7657.3357.337,878,900
Nov 27, 201756.9257.3356.2756.9456.947,962,100
Nov 24, 201757.8558.1357.6757.9157.913,703,300
Nov 22, 201758.9459.0057.5057.6857.688,302,400
Nov 22, 20170.1 Dividend
Nov 21, 201758.0058.8658.0058.8058.7010,199,400
Nov 20, 201756.6658.2256.6657.6257.5214,360,200
Nov 17, 201760.4660.8956.0956.4956.3927,436,500
Nov 16, 201756.3658.0056.2657.8457.7416,712,300
Nov 15, 201756.2356.5455.4655.7755.689,612,500
Nov 14, 201756.8356.9055.8056.4256.329,640,800
Nov 13, 201756.4057.0956.1057.0356.939,414,500
Nov 10, 201755.6556.5155.3156.3656.267,373,100
Nov 09, 201756.4856.5854.8055.4855.3910,275,700
Nov 08, 201756.4957.1356.2256.9256.827,468,200
Nov 07, 201756.3857.2156.3156.4756.378,177,400
Nov 06, 201756.6956.7255.7056.3356.237,887,700
Nov 03, 201756.2956.5555.9256.5556.455,566,400
Nov 02, 201755.7256.3855.1156.2656.166,545,500
Nov 01, 201757.0057.3455.2055.7155.6210,479,900
Oct 31, 201756.0556.6855.6956.4356.337,661,500
Oct 30, 201756.5056.6055.5855.9055.807,336,200
Oct 27, 201756.2656.8255.5056.6956.5910,523,600
Oct 26, 201755.6756.4355.5955.9355.838,210,500
Oct 25, 201756.2956.3854.5755.3055.2113,694,600
Oct 24, 201756.6156.6655.8656.3856.287,763,900
Oct 23, 201756.4956.7355.8056.3756.2711,003,900
Oct 20, 201755.8456.2455.7356.0955.9910,575,300
Oct 19, 201754.7055.3454.1555.3355.247,969,200
Oct 18, 201755.2955.6154.6755.3455.259,459,400
Oct 17, 201754.9755.2854.2855.1355.0410,241,700
Oct 16, 201754.2855.0954.2855.0454.959,921,100
Oct 13, 201753.6054.0553.2453.9453.8510,208,300
Oct 12, 201753.1554.1353.0453.3153.2212,611,400
Oct 11, 201752.3953.3852.3053.2353.147,746,000
Oct 10, 201753.0553.0751.7952.5952.508,217,200
Oct 09, 201752.6953.0452.2152.6952.608,763,000
Oct 06, 201751.2052.4151.1552.4052.318,509,500
Oct 05, 201751.6551.7450.7751.4351.349,337,000
Oct 04, 201751.7852.0051.1551.6051.518,294,700
Oct 03, 201752.2152.3651.2651.8451.7511,304,600
Oct 02, 201752.2152.6351.6252.0851.9915,636,000
Sep 29, 201750.5952.2850.5652.0952.0021,008,700
Sep 28, 201748.9250.8848.6550.6250.5322,109,100
Sep 27, 201746.7349.7146.6848.8448.7620,364,400
Sep 26, 201746.5646.8645.5845.9245.8411,086,600
Sep 25, 201747.5247.6445.9746.3346.2511,445,900
Sep 22, 201746.8947.9246.8447.7747.695,867,700
Sep 21, 201747.3147.5346.7647.1547.078,533,600
Sep 20, 201748.3748.3746.7847.2847.2011,021,300
Sep 19, 201748.0348.5047.5848.2648.189,385,000
Sep 18, 201747.8048.5347.7448.0547.9711,215,500
Sep 15, 201746.9747.6946.8747.1447.0613,880,400
Sep 14, 201745.9847.3645.7847.0546.9712,338,900
Sep 13, 201746.1046.4245.5346.1246.047,500,500
Sep 12, 201745.8446.0245.3745.6545.577,233,800
Sep 11, 201744.8945.7944.8545.5845.508,893,000
Sep 08, 201745.2045.2544.1244.3544.278,128,900
Sep 07, 201744.9445.4044.5945.2245.148,291,500
Sep 06, 201744.7044.9644.2144.7344.6512,116,700
Sep 05, 201744.6344.9643.8744.4844.409,198,600
Sep 01, 201745.1945.3044.7645.1045.025,307,500
Aug 31, 201745.4345.4744.8445.1245.049,213,400
Aug 30, 201744.0045.4943.9945.4745.398,797,200
Aug 29, 201743.0244.1942.9344.0243.956,768,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...