AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201944.0144.2743.7943.9543.956,120,500
Apr 17, 201944.3544.5343.5743.8943.898,290,900
Apr 16, 201943.1044.1543.0543.7243.729,881,100
Apr 15, 201942.7543.1342.3342.7142.715,739,300
Apr 12, 201943.0043.3642.7742.9942.994,923,500
Apr 11, 201942.4342.9442.2942.4742.476,577,500
Apr 10, 201941.9142.3441.7342.1742.175,442,400
Apr 09, 201942.5542.6041.6642.0142.017,412,500
Apr 08, 201942.9343.0142.1142.9242.926,314,200
Apr 05, 201943.0043.3942.6943.0443.048,502,800
Apr 04, 201942.0742.8342.0242.6242.628,472,800
Apr 03, 201941.6643.0141.6242.4342.4313,204,800
Apr 02, 201941.0041.2240.6140.9940.998,688,600
Apr 01, 201940.3041.1740.2141.1341.1311,731,000
Mar 29, 201939.0639.8539.0039.6639.669,221,500
Mar 28, 201938.9239.2038.2438.5138.518,298,300
Mar 27, 201939.6739.9138.5738.9338.937,737,600
Mar 26, 201939.8340.4839.1939.6339.638,138,100
Mar 25, 201939.6940.1339.0739.4039.406,710,200
Mar 22, 201941.0441.2139.8139.8639.869,468,300
Mar 21, 201939.7941.9939.7841.3341.3313,135,700
Mar 20, 201940.3840.6239.3639.5739.577,772,400
Mar 19, 201940.2040.7440.1740.3740.377,134,500
Mar 18, 201940.4140.7139.9140.0040.007,670,800
Mar 15, 201939.3541.0339.3040.3940.3923,021,500
Mar 14, 201938.7039.8338.7038.9338.939,491,100
Mar 13, 201938.9439.1038.5638.6038.606,404,400
Mar 12, 201938.7039.0338.3238.7138.716,267,600
Mar 11, 201937.9538.8937.8138.5138.517,199,500
Mar 08, 201936.8437.8436.8037.7437.748,174,400
Mar 07, 201937.9537.9537.0537.5737.579,826,600
Mar 06, 201938.8838.9437.6638.0738.0712,557,800
Mar 05, 201939.1839.2538.7638.9338.9312,449,100
Mar 04, 201938.9740.1838.4139.0839.0820,810,700
Mar 01, 201938.6638.9438.0638.5638.567,852,900
Feb 28, 201938.4838.6137.9238.3438.349,785,100
Feb 27, 201939.3039.3238.3038.7838.7814,038,500
Feb 26, 201939.5339.8739.4839.5839.586,159,300
Feb 25, 201939.9240.0839.6239.6639.668,064,800
Feb 22, 201938.8939.4438.8039.4339.438,149,300
Feb 21, 201939.0039.2638.5338.8338.837,178,800
Feb 20, 201939.1539.3638.8839.0039.009,575,900
Feb 20, 20190.2 Dividend
Feb 19, 201939.0039.7139.0039.3039.1012,353,100
Feb 15, 201940.0040.2038.5939.1038.9022,396,300
Feb 14, 201940.7041.2240.5140.7140.5013,938,400
Feb 13, 201940.9641.2440.7240.8540.6410,134,200
Feb 12, 201940.3840.8940.2840.6940.488,911,900
Feb 11, 201939.9740.1939.3339.9039.709,969,500
Feb 08, 201939.3039.8038.7339.7839.589,891,300
Feb 07, 201939.7340.3339.5639.9239.7213,395,500
Feb 06, 201939.2940.7139.2040.2840.0821,058,100
Feb 05, 201938.8839.2938.6039.1238.9213,240,200
Feb 04, 201939.1639.3138.4538.9038.7012,458,400
Feb 01, 201939.0839.9739.0839.3139.1111,091,000
Jan 31, 201939.2839.7538.7239.0838.8811,588,900
Jan 30, 201938.6140.0038.4939.6039.4012,546,200
Jan 29, 201939.2739.3537.8438.2038.018,754,600
Jan 28, 201937.6238.9537.5238.7038.5012,459,600
Jan 25, 201938.5339.4838.3139.1938.9917,553,400
Jan 24, 201936.1837.9236.0137.8237.6321,529,900
Jan 23, 201934.7134.9433.7134.3134.149,560,200
Jan 22, 201935.3235.3734.1234.4434.2610,047,400
Jan 18, 201934.9636.3234.6335.7135.5311,332,700
Jan 17, 201933.5034.7133.2534.5434.3610,260,700
Jan 16, 201933.9234.2733.5633.6433.476,778,900
Jan 15, 201934.0934.3333.4033.7533.586,593,600
Jan 14, 201934.1934.3033.4133.8633.699,552,400
Jan 11, 201934.4235.3234.1934.7834.606,449,600
Jan 10, 201934.0834.8233.8934.7634.587,573,600
Jan 09, 201933.3234.8433.2934.3034.1311,757,100
Jan 08, 201934.7234.7232.6732.9132.7412,485,300
Jan 07, 201933.8034.8033.6434.3034.1313,868,800
Jan 04, 201932.2633.8532.2133.7033.5315,631,800
Jan 03, 201932.7333.2531.4831.5431.3821,574,200
Jan 02, 201932.0433.7932.0033.4833.3111,106,300
Dec 31, 201832.7133.0032.2032.7432.579,697,100
Dec 28, 201831.6633.0631.6632.3832.2213,042,900
Dec 27, 201830.2231.5730.1231.5531.3910,920,200
Dec 26, 201829.3830.6728.7930.6430.4813,325,600
Dec 24, 201830.0030.3228.9628.9928.8410,464,900
Dec 21, 201830.8931.8330.2530.3130.1624,879,500
Dec 20, 201831.9032.2530.7830.9030.7416,178,300
Dec 19, 201832.7333.7631.3631.5331.3714,660,000
Dec 18, 201833.0734.3232.8933.2833.1113,636,700
Dec 17, 201832.5233.7632.5232.6732.5012,262,100
Dec 14, 201833.1933.5132.6332.6532.4810,822,900
Dec 13, 201834.4534.4933.5333.7133.549,675,800
Dec 12, 201834.5934.9933.9534.2034.0311,895,500
Dec 11, 201834.7635.3833.9634.0233.8513,436,900
Dec 10, 201833.6434.3133.4534.1734.0010,337,700
Dec 07, 201834.4534.8333.5933.6433.4715,636,700
Dec 06, 201834.6334.8833.9834.6934.5117,391,700
Dec 04, 201838.0038.0735.1535.4335.2521,733,000
Dec 03, 201838.3038.6437.7838.3438.1414,371,100
Nov 30, 201836.4737.2836.3337.2837.0913,387,000
Nov 29, 201836.7937.0936.2836.5436.357,934,200
Nov 28, 201836.3637.1335.5537.1136.9212,038,400
Nov 27, 201835.6536.6035.3736.0035.8211,117,800
Nov 26, 201835.5736.0535.1336.0135.8311,741,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...