AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201946.9347.1446.5146.7346.737,753,815
Aug 19, 201947.6047.9346.8047.1047.108,860,000
Aug 16, 201945.9646.9944.6246.6346.6317,658,200
Aug 15, 201947.0047.3146.5047.1647.168,256,800
Aug 14, 201946.9547.2546.3946.7146.717,212,300
Aug 13, 201946.4348.2546.0748.0648.069,013,700
Aug 12, 201946.9847.0946.2346.4646.467,105,200
Aug 09, 201947.5447.5446.5647.1547.155,293,200
Aug 08, 201947.0947.9546.8947.8647.866,122,900
Aug 07, 201946.0446.8645.7546.6846.687,591,400
Aug 06, 201946.4246.9745.6846.3346.337,428,200
Aug 05, 201946.2046.2044.9745.4645.4612,069,900
Aug 02, 201948.0048.4047.1947.5547.558,093,900
Aug 01, 201949.4451.0547.9148.4748.4711,076,800
Jul 31, 201950.5350.5948.6949.3749.378,334,800
Jul 30, 201950.0651.0549.9150.7350.734,666,300
Jul 29, 201950.4650.7750.0650.6750.674,485,700
Jul 26, 201950.8951.1050.4650.7450.745,737,600
Jul 25, 201951.7251.7950.6750.8250.828,301,000
Jul 24, 201950.9952.4250.7652.1452.1411,289,800
Jul 23, 201950.6451.3250.1251.0351.0310,063,900
Jul 22, 201949.3250.8049.2150.7350.7321,604,000
Jul 19, 201948.3148.4947.6647.8147.819,415,200
Jul 18, 201946.4748.6446.3848.1748.1714,577,900
Jul 17, 201946.2646.4745.6246.2246.228,459,900
Jul 16, 201946.0046.2345.5046.0146.016,671,000
Jul 15, 201946.8547.4345.9246.2846.286,723,200
Jul 12, 201945.3646.5545.3646.5146.519,030,900
Jul 11, 201945.0745.3744.3745.2845.288,128,500
Jul 10, 201944.5045.4344.4544.7244.727,184,700
Jul 09, 201943.2344.0642.8843.9743.9712,432,400
Jul 08, 201943.1643.7543.0643.4543.459,733,000
Jul 05, 201944.2444.4243.5643.9843.986,618,200
Jul 03, 201944.5244.7844.3644.6744.675,559,100
Jul 02, 201945.1145.2244.1244.6644.6613,869,000
Jul 01, 201946.6347.5545.2245.6845.6811,475,900
Jun 28, 201945.1345.3944.6844.9144.9115,599,700
Jun 27, 201943.8944.8743.7944.6944.698,894,400
Jun 26, 201943.0043.8042.9343.5843.5810,023,900
Jun 25, 201942.2542.7041.9041.9841.989,637,900
Jun 24, 201942.9142.9342.2442.3342.3310,997,100
Jun 21, 201942.9043.2042.6142.9642.9612,096,400
Jun 20, 201943.7443.9943.0043.2143.218,633,300
Jun 19, 201942.6942.8442.2442.5342.539,333,000
Jun 18, 201940.9342.6040.8442.3142.3111,291,800
Jun 17, 201941.1141.2040.2440.5040.5012,453,300
Jun 14, 201940.9641.4940.5641.2341.237,695,100
Jun 13, 201941.6142.0241.1541.6541.656,979,500
Jun 12, 201942.6442.6941.3641.5041.5010,059,800
Jun 11, 201943.9144.5543.6443.7543.7510,536,500
Jun 10, 201942.0043.5541.7943.1443.149,651,700
Jun 07, 201941.6041.8841.0841.5141.516,391,200
Jun 06, 201940.5441.4940.4941.3841.388,101,700
Jun 05, 201940.8041.1740.1640.5940.5910,143,400
Jun 04, 201939.5240.6539.2840.4240.4214,138,900
Jun 03, 201938.9739.6638.5438.7838.787,795,300
May 31, 201939.2039.9638.6838.6938.698,394,900
May 30, 201939.4540.4039.2939.7539.757,491,700
May 29, 201938.7239.5538.4039.3739.3710,137,000
May 28, 201939.8140.0339.0039.0139.0110,715,500
May 24, 201940.2740.4039.4539.5039.508,541,800
May 23, 201939.6540.0839.1539.9439.948,459,800
May 22, 201940.7540.8840.1540.4940.495,897,500
May 22, 20190.21 Dividend
May 21, 201941.1841.3640.8241.2741.068,949,900
May 20, 201941.8042.7640.2240.3540.1421,371,800
May 17, 201943.3544.3642.5742.7042.4820,218,200
May 16, 201941.3042.1940.9641.6641.4511,932,500
May 15, 201940.4141.8640.1141.5041.2912,051,000
May 14, 201939.5340.3939.4040.0139.818,370,100
May 13, 201939.2639.6438.6739.0938.8910,724,700
May 10, 201940.8241.1939.7940.8040.599,025,500
May 09, 201940.7741.1939.8540.9440.7311,580,600
May 08, 201941.7042.2041.2641.5841.377,709,200
May 07, 201942.2642.4241.2042.0541.849,898,300
May 06, 201942.4143.1541.7943.1142.8911,824,300
May 03, 201944.0344.1543.6143.9643.747,375,400
May 02, 201943.1844.2542.8643.7043.4812,709,000
May 01, 201944.0444.6743.3843.3843.169,388,100
Apr 30, 201944.1544.5843.7244.0743.8510,447,200
Apr 29, 201944.5744.9144.2044.2444.015,847,300
Apr 26, 201943.6044.7143.3344.6644.437,203,900
Apr 25, 201945.1645.7544.3044.4544.229,547,000
Apr 24, 201943.9145.6443.8844.4644.2310,613,300
Apr 23, 201943.8043.9943.4043.8343.616,703,900
Apr 22, 201943.8643.9843.2743.7943.574,672,200
Apr 18, 201944.0144.2743.7943.9543.736,122,100
Apr 17, 201944.3544.5343.5743.8943.678,290,900
Apr 16, 201943.1044.1543.0543.7243.509,881,100
Apr 15, 201942.7543.1342.3342.7142.495,739,300
Apr 12, 201943.0043.3642.7742.9942.774,923,500
Apr 11, 201942.4342.9442.2942.4742.256,577,500
Apr 10, 201941.9142.3441.7342.1741.965,442,400
Apr 09, 201942.5542.6041.6642.0141.807,412,500
Apr 08, 201942.9343.0142.1142.9242.706,314,200
Apr 05, 201943.0043.3942.6943.0442.828,502,800
Apr 04, 201942.0742.8342.0242.6242.408,472,800
Apr 03, 201941.6643.0141.6242.4342.2113,204,800
Apr 02, 201941.0041.2240.6140.9940.788,688,600
Apr 01, 201940.3041.1740.2141.1340.9211,731,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...