Mail

AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 20, 2019	46.93	47.14	46.51	46.73	46.73	7,753,815
Aug 19, 2019	47.60	47.93	46.80	47.10	47.10	8,860,000
Aug 16, 2019	45.96	46.99	44.62	46.63	46.63	17,658,200
Aug 15, 2019	47.00	47.31	46.50	47.16	47.16	8,256,800
Aug 14, 2019	46.95	47.25	46.39	46.71	46.71	7,212,300
Aug 13, 2019	46.43	48.25	46.07	48.06	48.06	9,013,700
Aug 12, 2019	46.98	47.09	46.23	46.46	46.46	7,105,200
Aug 09, 2019	47.54	47.54	46.56	47.15	47.15	5,293,200
Aug 08, 2019	47.09	47.95	46.89	47.86	47.86	6,122,900
Aug 07, 2019	46.04	46.86	45.75	46.68	46.68	7,591,400
Aug 06, 2019	46.42	46.97	45.68	46.33	46.33	7,428,200
Aug 05, 2019	46.20	46.20	44.97	45.46	45.46	12,069,900
Aug 02, 2019	48.00	48.40	47.19	47.55	47.55	8,093,900
Aug 01, 2019	49.44	51.05	47.91	48.47	48.47	11,076,800
Jul 31, 2019	50.53	50.59	48.69	49.37	49.37	8,334,800
Jul 30, 2019	50.06	51.05	49.91	50.73	50.73	4,666,300
Jul 29, 2019	50.46	50.77	50.06	50.67	50.67	4,485,700
Jul 26, 2019	50.89	51.10	50.46	50.74	50.74	5,737,600
Jul 25, 2019	51.72	51.79	50.67	50.82	50.82	8,301,000
Jul 24, 2019	50.99	52.42	50.76	52.14	52.14	11,289,800
Jul 23, 2019	50.64	51.32	50.12	51.03	51.03	10,063,900
Jul 22, 2019	49.32	50.80	49.21	50.73	50.73	21,604,000
Jul 19, 2019	48.31	48.49	47.66	47.81	47.81	9,415,200
Jul 18, 2019	46.47	48.64	46.38	48.17	48.17	14,577,900
Jul 17, 2019	46.26	46.47	45.62	46.22	46.22	8,459,900
Jul 16, 2019	46.00	46.23	45.50	46.01	46.01	6,671,000
Jul 15, 2019	46.85	47.43	45.92	46.28	46.28	6,723,200
Jul 12, 2019	45.36	46.55	45.36	46.51	46.51	9,030,900
Jul 11, 2019	45.07	45.37	44.37	45.28	45.28	8,128,500
Jul 10, 2019	44.50	45.43	44.45	44.72	44.72	7,184,700
Jul 09, 2019	43.23	44.06	42.88	43.97	43.97	12,432,400
Jul 08, 2019	43.16	43.75	43.06	43.45	43.45	9,733,000
Jul 05, 2019	44.24	44.42	43.56	43.98	43.98	6,618,200
Jul 03, 2019	44.52	44.78	44.36	44.67	44.67	5,559,100
Jul 02, 2019	45.11	45.22	44.12	44.66	44.66	13,869,000
Jul 01, 2019	46.63	47.55	45.22	45.68	45.68	11,475,900
Jun 28, 2019	45.13	45.39	44.68	44.91	44.91	15,599,700
Jun 27, 2019	43.89	44.87	43.79	44.69	44.69	8,894,400
Jun 26, 2019	43.00	43.80	42.93	43.58	43.58	10,023,900
Jun 25, 2019	42.25	42.70	41.90	41.98	41.98	9,637,900
Jun 24, 2019	42.91	42.93	42.24	42.33	42.33	10,997,100
Jun 21, 2019	42.90	43.20	42.61	42.96	42.96	12,096,400
Jun 20, 2019	43.74	43.99	43.00	43.21	43.21	8,633,300
Jun 19, 2019	42.69	42.84	42.24	42.53	42.53	9,333,000
Jun 18, 2019	40.93	42.60	40.84	42.31	42.31	11,291,800
Jun 17, 2019	41.11	41.20	40.24	40.50	40.50	12,453,300
Jun 14, 2019	40.96	41.49	40.56	41.23	41.23	7,695,100
Jun 13, 2019	41.61	42.02	41.15	41.65	41.65	6,979,500
Jun 12, 2019	42.64	42.69	41.36	41.50	41.50	10,059,800
Jun 11, 2019	43.91	44.55	43.64	43.75	43.75	10,536,500
Jun 10, 2019	42.00	43.55	41.79	43.14	43.14	9,651,700
Jun 07, 2019	41.60	41.88	41.08	41.51	41.51	6,391,200
Jun 06, 2019	40.54	41.49	40.49	41.38	41.38	8,101,700
Jun 05, 2019	40.80	41.17	40.16	40.59	40.59	10,143,400
Jun 04, 2019	39.52	40.65	39.28	40.42	40.42	14,138,900
Jun 03, 2019	38.97	39.66	38.54	38.78	38.78	7,795,300
May 31, 2019	39.20	39.96	38.68	38.69	38.69	8,394,900
May 30, 2019	39.45	40.40	39.29	39.75	39.75	7,491,700
May 29, 2019	38.72	39.55	38.40	39.37	39.37	10,137,000
May 28, 2019	39.81	40.03	39.00	39.01	39.01	10,715,500
May 24, 2019	40.27	40.40	39.45	39.50	39.50	8,541,800
May 23, 2019	39.65	40.08	39.15	39.94	39.94	8,459,800
May 22, 2019	40.75	40.88	40.15	40.49	40.49	5,897,500
May 22, 2019	0.21 Dividend
May 21, 2019	41.18	41.36	40.82	41.27	41.06	8,949,900
May 20, 2019	41.80	42.76	40.22	40.35	40.14	21,371,800
May 17, 2019	43.35	44.36	42.57	42.70	42.48	20,218,200
May 16, 2019	41.30	42.19	40.96	41.66	41.45	11,932,500
May 15, 2019	40.41	41.86	40.11	41.50	41.29	12,051,000
May 14, 2019	39.53	40.39	39.40	40.01	39.81	8,370,100
May 13, 2019	39.26	39.64	38.67	39.09	38.89	10,724,700
May 10, 2019	40.82	41.19	39.79	40.80	40.59	9,025,500
May 09, 2019	40.77	41.19	39.85	40.94	40.73	11,580,600
May 08, 2019	41.70	42.20	41.26	41.58	41.37	7,709,200
May 07, 2019	42.26	42.42	41.20	42.05	41.84	9,898,300
May 06, 2019	42.41	43.15	41.79	43.11	42.89	11,824,300
May 03, 2019	44.03	44.15	43.61	43.96	43.74	7,375,400
May 02, 2019	43.18	44.25	42.86	43.70	43.48	12,709,000
May 01, 2019	44.04	44.67	43.38	43.38	43.16	9,388,100
Apr 30, 2019	44.15	44.58	43.72	44.07	43.85	10,447,200
Apr 29, 2019	44.57	44.91	44.20	44.24	44.01	5,847,300
Apr 26, 2019	43.60	44.71	43.33	44.66	44.43	7,203,900
Apr 25, 2019	45.16	45.75	44.30	44.45	44.22	9,547,000
Apr 24, 2019	43.91	45.64	43.88	44.46	44.23	10,613,300
Apr 23, 2019	43.80	43.99	43.40	43.83	43.61	6,703,900
Apr 22, 2019	43.86	43.98	43.27	43.79	43.57	4,672,200
Apr 18, 2019	44.01	44.27	43.79	43.95	43.73	6,122,100
Apr 17, 2019	44.35	44.53	43.57	43.89	43.67	8,290,900
Apr 16, 2019	43.10	44.15	43.05	43.72	43.50	9,881,100
Apr 15, 2019	42.75	43.13	42.33	42.71	42.49	5,739,300
Apr 12, 2019	43.00	43.36	42.77	42.99	42.77	4,923,500
Apr 11, 2019	42.43	42.94	42.29	42.47	42.25	6,577,500
Apr 10, 2019	41.91	42.34	41.73	42.17	41.96	5,442,400
Apr 09, 2019	42.55	42.60	41.66	42.01	41.80	7,412,500
Apr 08, 2019	42.93	43.01	42.11	42.92	42.70	6,314,200
Apr 05, 2019	43.00	43.39	42.69	43.04	42.82	8,502,800
Apr 04, 2019	42.07	42.83	42.02	42.62	42.40	8,472,800
Apr 03, 2019	41.66	43.01	41.62	42.43	42.21	13,204,800
Apr 02, 2019	41.00	41.22	40.61	40.99	40.78	8,688,600
Apr 01, 2019	40.30	41.17	40.21	41.13	40.92	11,731,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...