Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

86.27

-4.71

(-5.18%)

At close: 04:00PM EDT

86.48

+0.21

(+0.24%)

After hours:

07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	88.72	88.72	84.46	86.27	86.27	13,120,900
Jun 30, 2022	90.25	93.52	89.27	90.98	90.98	8,183,600
Jun 29, 2022	93.97	94.20	91.41	91.94	91.94	7,570,200
Jun 28, 2022	98.11	98.91	94.74	95.02	95.02	6,494,200
Jun 27, 2022	97.97	98.87	96.54	97.61	97.61	4,950,100
Jun 24, 2022	95.32	98.28	94.67	97.36	97.36	10,582,900
Jun 23, 2022	94.63	95.32	92.11	93.28	93.28	8,286,300
Jun 22, 2022	93.09	95.93	92.85	93.94	93.94	7,652,000
Jun 21, 2022	91.70	95.68	91.16	95.17	95.17	12,207,400
Jun 17, 2022	88.21	90.94	87.62	89.83	89.83	14,451,300
Jun 16, 2022	94.79	95.11	88.75	89.59	89.59	13,359,300
Jun 15, 2022	97.85	99.30	95.59	97.42	97.42	9,377,200
Jun 14, 2022	97.40	97.96	95.39	96.62	96.62	7,058,400
Jun 13, 2022	98.26	98.85	95.65	96.32	96.32	10,484,200
Jun 10, 2022	105.45	106.31	101.81	101.88	101.88	8,391,600
Jun 09, 2022	111.10	111.97	107.15	107.24	107.24	5,947,900
Jun 08, 2022	115.27	115.67	111.19	112.46	112.46	5,138,300
Jun 07, 2022	113.20	115.99	112.40	115.67	115.67	4,725,500
Jun 06, 2022	117.14	117.88	114.37	115.00	115.00	3,824,600
Jun 03, 2022	114.89	116.34	114.14	114.96	114.96	5,080,400
Jun 02, 2022	114.69	117.41	113.55	117.33	117.33	6,408,500
Jun 01, 2022	117.96	118.50	112.80	114.46	114.46	6,852,200
May 31, 2022	117.55	118.68	115.56	117.29	117.29	9,751,200
May 27, 2022	116.62	119.70	116.40	119.48	119.48	8,510,500
May 26, 2022	106.96	115.71	106.82	115.07	115.07	9,173,100
May 25, 2022	105.07	109.42	105.07	108.53	108.53	7,378,200
May 25, 2022	0.26 Dividend
May 24, 2022	107.88	108.73	105.71	106.59	106.33	6,785,400
May 23, 2022	107.09	111.35	106.98	109.93	109.66	7,669,100
May 20, 2022	112.00	112.74	101.33	106.46	106.20	16,285,500
May 19, 2022	111.41	113.48	110.20	110.74	110.47	10,115,800
May 18, 2022	113.99	117.05	110.79	111.34	111.07	8,522,800
May 17, 2022	114.54	117.32	113.33	116.84	116.55	6,646,500
May 16, 2022	109.61	112.31	108.62	110.48	110.21	7,218,200
May 13, 2022	108.19	112.63	108.03	111.86	111.59	8,321,100
May 12, 2022	103.03	106.88	102.99	106.76	106.50	9,287,100
May 11, 2022	106.66	109.13	103.61	103.92	103.67	8,311,700
May 10, 2022	109.22	109.57	105.18	107.18	106.92	8,881,000
May 09, 2022	107.94	110.79	105.38	105.75	105.49	10,088,400
May 06, 2022	111.88	115.05	109.89	112.50	112.23	6,247,000
May 05, 2022	116.07	116.90	111.85	113.47	113.19	8,172,500
May 04, 2022	114.17	119.12	112.04	118.81	118.52	6,352,100
May 03, 2022	112.18	114.73	111.43	113.80	113.52	5,463,700
May 02, 2022	111.10	113.20	108.18	112.97	112.69	9,425,100
Apr 29, 2022	113.03	116.16	110.16	110.35	110.08	7,998,900
Apr 28, 2022	111.41	115.99	109.59	114.63	114.35	7,379,100
Apr 27, 2022	108.37	112.37	107.90	108.81	108.54	6,891,600
Apr 26, 2022	112.84	113.20	108.83	108.92	108.65	9,461,800
Apr 25, 2022	111.41	114.72	111.20	114.47	114.19	8,518,300
Apr 22, 2022	115.23	116.19	112.63	112.80	112.52	8,489,400
Apr 21, 2022	119.21	121.08	115.34	115.69	115.41	7,849,400
Apr 20, 2022	120.52	122.37	117.52	117.89	117.60	8,856,100
Apr 19, 2022	114.13	117.24	113.54	117.06	116.77	6,086,600
Apr 18, 2022	112.50	115.98	112.34	114.87	114.59	6,822,700
Apr 14, 2022	117.41	117.53	113.25	113.36	113.08	7,711,200
Apr 13, 2022	115.24	118.12	114.49	116.86	116.57	9,351,400
Apr 12, 2022	118.10	119.26	114.17	114.56	114.28	9,883,800
Apr 11, 2022	118.20	119.05	116.14	116.24	115.96	7,785,100
Apr 08, 2022	121.26	122.39	119.46	119.96	119.67	6,408,100
Apr 07, 2022	119.08	123.90	118.59	122.40	122.10	11,817,200
Apr 06, 2022	119.01	121.22	117.07	119.33	119.04	11,602,000
Apr 05, 2022	128.78	128.98	121.35	121.71	121.41	11,653,700
Apr 04, 2022	127.17	129.70	126.90	129.44	129.12	8,347,800
Apr 01, 2022	132.88	133.04	125.57	127.41	127.10	10,138,100
Mar 31, 2022	136.10	137.35	131.65	131.80	131.48	8,474,800
Mar 30, 2022	140.69	141.30	135.08	135.80	135.47	6,387,500
Mar 29, 2022	140.08	142.01	138.91	141.44	141.09	6,162,600
Mar 28, 2022	135.09	137.75	133.70	137.66	137.32	5,209,600
Mar 25, 2022	138.63	138.99	134.80	137.06	136.73	6,074,200
Mar 24, 2022	133.01	138.65	131.33	138.59	138.25	7,617,800
Mar 23, 2022	133.61	135.10	131.20	131.42	131.10	5,457,900
Mar 22, 2022	134.00	137.34	133.85	135.48	135.15	4,997,800
Mar 21, 2022	134.10	135.38	131.92	134.20	133.87	6,206,600
Mar 18, 2022	130.60	135.75	129.75	135.14	134.81	11,516,500
Mar 17, 2022	129.32	132.26	128.31	131.99	131.67	6,781,100
Mar 16, 2022	127.32	130.74	125.09	130.48	130.16	9,668,900
Mar 15, 2022	121.72	124.95	119.86	124.41	124.11	6,875,300
Mar 14, 2022	123.74	124.72	119.10	120.13	119.84	6,733,200
Mar 11, 2022	130.00	130.00	123.37	123.64	123.34	6,016,000
Mar 10, 2022	125.72	126.00	122.68	124.97	124.67	5,604,400
Mar 09, 2022	127.70	129.84	126.20	128.62	128.31	7,623,200
Mar 08, 2022	119.79	127.87	118.17	124.15	123.85	10,525,000
Mar 07, 2022	127.56	128.05	119.11	119.22	118.93	9,207,100
Mar 04, 2022	128.38	129.56	124.12	125.74	125.43	7,096,100
Mar 03, 2022	135.12	135.12	129.57	130.64	130.32	5,449,700
Mar 02, 2022	130.00	134.47	129.65	133.18	132.86	7,008,700
Mar 01, 2022	133.74	135.06	128.09	129.61	129.29	9,212,500
Feb 28, 2022	133.82	137.06	132.03	134.20	133.87	7,428,100
Feb 25, 2022	133.36	136.14	131.74	135.72	135.39	7,784,500
Feb 24, 2022	123.08	133.63	122.68	133.42	133.09	8,500,900
Feb 23, 2022	131.96	134.22	127.62	127.86	127.55	8,413,800
Feb 22, 2022	129.94	135.16	128.50	130.26	129.94	7,667,700
Feb 22, 2022	0.24 Dividend
Feb 18, 2022	136.99	137.03	130.93	133.35	132.79	8,151,300
Feb 17, 2022	142.83	143.79	134.75	136.47	135.89	11,879,800
Feb 16, 2022	138.48	141.71	136.90	140.96	140.36	7,990,700
Feb 15, 2022	134.69	140.38	134.29	139.84	139.25	9,065,200
Feb 14, 2022	132.37	134.40	129.69	131.86	131.30	9,529,300
Feb 11, 2022	139.55	140.56	131.28	132.49	131.93	9,473,100
Feb 10, 2022	139.79	145.16	139.01	139.77	139.18	8,525,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.83(+1.05%)

Nasdaq11,127.84+99.11(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil108.46+2.70(+2.55%)

Gold1,812.90+5.60(+0.31%)

Applied Materials, Inc. (AMAT)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.83(+1.05%)

Nasdaq
11,127.84
+99.11(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
108.46
+2.70(+2.55%)

Gold
1,812.90
+5.60(+0.31%)