AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201755.8456.2455.7356.0956.0910,407,400
Oct 19, 201754.7055.3454.1555.3355.337,969,200
Oct 18, 201755.2955.6154.6755.3455.349,459,400
Oct 17, 201754.9755.2854.2855.1355.1310,241,700
Oct 16, 201754.2855.0954.2855.0455.049,921,100
Oct 13, 201753.6054.0553.2453.9453.9410,208,300
Oct 12, 201753.1554.1353.0453.3153.3112,611,400
Oct 11, 201752.3953.3852.3053.2353.237,746,000
Oct 10, 201753.0553.0751.7952.5952.598,217,200
Oct 09, 201752.6953.0452.2152.6952.698,763,000
Oct 06, 201751.2052.4151.1552.4052.408,509,500
Oct 05, 201751.6551.7450.7751.4351.439,337,000
Oct 04, 201751.7852.0051.1551.6051.608,294,700
Oct 03, 201752.2152.3651.2651.8451.8411,304,600
Oct 02, 201752.2152.6351.6252.0852.0815,636,000
Sep 29, 201750.5952.2850.5652.0952.0921,008,700
Sep 28, 201748.9250.8848.6550.6250.6222,109,100
Sep 27, 201746.7349.7146.6848.8448.8420,364,400
Sep 26, 201746.5646.8645.5845.9245.9211,086,600
Sep 25, 201747.5247.6445.9746.3346.3311,445,900
Sep 22, 201746.8947.9246.8447.7747.775,867,700
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, 201745.2045.2544.1244.3544.358,128,900
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, 201741.7242.5941.5642.1142.0111,934,200
Jul 05, 201741.2842.2341.2542.1242.0210,942,500
Jul 03, 201741.3341.9640.9841.0140.926,519,500
Jun 30, 201741.8142.0241.0941.3141.2110,044,100
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, 201747.4047.4746.9347.4347.327,915,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...