U.S. Markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
47.77+0.62 (+1.31%)
At close: 4:00PM EDT
People also watch
TXNKLACAMDMUEMC
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201746.8947.9246.8447.7747.775,855,800
Sep 21, 201747.3147.5346.7647.1547.158,533,600
Sep 20, 201748.3748.3746.7847.2847.2811,021,300
Sep 19, 201748.0348.5047.5848.2648.269,385,000
Sep 18, 201747.8048.5347.7448.0548.0511,215,500
Sep 15, 201746.9747.6946.8747.1447.1413,880,400
Sep 14, 201745.9847.3645.7847.0547.0512,338,900
Sep 13, 201746.1046.4245.5346.1246.127,500,500
Sep 12, 201745.8446.0245.3745.6545.657,233,800
Sep 11, 201744.8945.7944.8545.5845.588,893,000
Sep 08, 201745.2045.2544.1244.3544.358,116,800
Sep 07, 201744.9445.4044.5945.2245.228,291,500
Sep 06, 201744.7044.9644.2144.7344.7312,116,700
Sep 05, 201744.6344.9643.8744.4844.489,198,600
Sep 01, 201745.1945.3044.7645.1045.105,307,500
Aug 31, 201745.4345.4744.8445.1245.129,213,400
Aug 30, 201744.0045.4943.9945.4745.478,797,200
Aug 29, 201743.0244.1942.9344.0244.026,768,800
Aug 28, 201743.3643.7243.3643.6343.635,545,100
Aug 25, 201743.7943.9543.1243.3143.316,385,800
Aug 24, 201744.3044.3143.2543.7243.729,253,000
Aug 23, 201744.2044.2043.8344.0244.028,480,900
Aug 22, 201743.6244.5343.6144.4544.458,664,500
Aug 22, 20170.1 Dividend
Aug 21, 201744.1144.2643.0243.3143.2114,374,500
Aug 18, 201744.7745.2543.6644.3044.2020,996,200
Aug 17, 201744.3344.4043.0043.1243.0214,283,400
Aug 16, 201744.3544.6243.7644.4644.368,490,600
Aug 15, 201744.0444.3543.6043.8843.786,250,200
Aug 14, 201743.7044.2443.5943.7843.689,731,900
Aug 11, 201742.0343.1441.9843.0842.9810,761,600
Aug 10, 201743.3743.5841.9442.0341.9311,299,300
Aug 09, 201743.3944.0343.0643.8143.715,634,700
Aug 08, 201744.0444.5243.7343.9043.809,798,300
Aug 07, 201742.8644.0542.8543.9643.867,758,400
Aug 04, 201742.8543.1442.3642.8242.727,510,900
Aug 03, 201742.7043.1242.3142.7042.6011,475,800
Aug 02, 201744.3544.4442.5142.7342.6315,632,000
Aug 01, 201744.3944.7944.0244.1044.009,452,300
Jul 31, 201745.4345.4844.0144.3144.2111,121,300
Jul 28, 201745.9046.0044.9145.2545.159,584,300
Jul 27, 201747.5047.5945.3046.0445.9317,026,600
Jul 26, 201746.6147.4746.5247.4547.349,161,300
Jul 25, 201746.6346.6745.8546.4046.297,271,900
Jul 24, 201746.6847.0246.5646.7846.678,495,500
Jul 21, 201746.7847.0046.2346.8146.707,539,500
Jul 20, 201747.1147.3446.3747.2547.148,782,300
Jul 19, 201746.9047.2146.7447.1847.079,533,900
Jul 18, 201746.0246.6345.6846.6246.516,594,200
Jul 17, 201746.2046.4545.6846.1546.047,679,900
Jul 14, 201745.3846.1345.3546.1246.018,085,700
Jul 13, 201745.2845.6644.9945.3045.209,036,100
Jul 12, 201745.6845.9844.8445.2845.1810,395,800
Jul 11, 201744.2145.5044.0445.4045.3013,527,400
Jul 10, 201743.6044.5043.5144.2144.1110,357,900
Jul 07, 201742.3643.8042.3643.5443.4410,748,700
Jul 06, 201741.7242.5941.5642.1142.0111,906,800
Jul 05, 201741.2842.2341.2542.1242.0210,942,500
Jul 03, 201741.3341.9640.9841.0140.926,519,500
Jun 30, 201741.8142.0241.0941.3141.219,937,600
Jun 29, 201742.3542.4640.7941.4441.3412,362,500
Jun 28, 201741.9042.7841.4242.6942.5914,308,300
Jun 27, 201743.0043.1041.8341.8941.7912,734,900
Jun 26, 201744.4744.6542.9143.2543.1510,911,400
Jun 23, 201743.4544.3043.4144.0943.9913,947,700
Jun 22, 201743.6943.9243.0843.3443.247,632,100
Jun 21, 201743.4143.8243.0943.6243.529,713,600
Jun 20, 201744.2644.5943.3043.3643.269,083,700
Jun 19, 201743.7044.3943.6344.2944.199,649,900
Jun 16, 201743.1943.9043.0643.1143.0110,775,100
Jun 15, 201743.1943.6742.8343.1643.0611,523,000
Jun 14, 201745.0845.2943.3743.9843.8810,697,300
Jun 13, 201744.9145.5044.2844.8544.7512,330,600
Jun 12, 201744.1444.5042.3244.3444.2420,623,500
Jun 09, 201747.6247.8643.4144.7444.6420,477,200
Jun 08, 201747.4047.4746.9347.4347.327,936,100
Jun 07, 201746.7047.3446.6247.2647.158,026,500
Jun 06, 201746.5747.2146.4846.5746.467,806,200
Jun 05, 201746.6347.2446.5146.7246.616,807,600
Jun 02, 201746.2246.8645.9046.8046.699,523,900
Jun 01, 201745.9746.2645.8046.0045.897,176,800
May 31, 201745.6646.0445.3345.8845.7713,082,100
May 30, 201745.4745.7445.2145.5645.456,593,500
May 26, 201744.8745.5044.7545.5045.396,630,900
May 25, 201744.7645.3344.5545.0244.928,662,600
May 24, 201745.0045.1344.4744.6344.537,565,600
May 23, 201744.8144.9444.3044.9144.818,541,900
May 23, 20170.1 Dividend
May 22, 201744.1945.0043.6244.7344.5312,606,300
May 19, 201745.0545.7443.9144.0843.8823,338,600
May 18, 201743.1044.1042.8443.9143.7121,882,200
May 17, 201744.5844.7042.7342.7642.5720,062,000
May 16, 201744.8045.0844.3145.0744.8713,410,500
May 15, 201743.8844.4343.7144.3244.1212,098,100
May 12, 201743.5343.6443.0643.4443.249,365,100
May 11, 201743.0243.4842.7343.4843.2811,149,900
May 10, 201742.5343.0942.4742.8742.6811,555,100
May 09, 201741.8242.2541.7242.0441.858,074,600
May 08, 201741.9041.9641.4441.5441.356,380,000
May 05, 201741.8541.8941.3041.8341.644,748,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...