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
Jun 20, 2019	43.74	43.99	43.10	43.11	43.11	3,226,545
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
Mar 29, 2019	39.06	39.85	39.00	39.66	39.46	9,221,500
Mar 28, 2019	38.92	39.20	38.24	38.51	38.31	8,298,300
Mar 27, 2019	39.67	39.91	38.57	38.93	38.73	7,737,600
Mar 26, 2019	39.83	40.48	39.19	39.63	39.43	8,138,100
Mar 25, 2019	39.69	40.13	39.07	39.40	39.20	6,710,200
Mar 22, 2019	41.04	41.21	39.81	39.86	39.66	9,468,300
Mar 21, 2019	39.79	41.99	39.78	41.33	41.12	13,135,700
Mar 20, 2019	40.38	40.62	39.36	39.57	39.37	7,772,400
Mar 19, 2019	40.20	40.74	40.17	40.37	40.16	7,134,500
Mar 18, 2019	40.41	40.71	39.91	40.00	39.80	7,670,800
Mar 15, 2019	39.35	41.03	39.30	40.39	40.18	23,021,500
Mar 14, 2019	38.70	39.83	38.70	38.93	38.73	9,491,100
Mar 13, 2019	38.94	39.10	38.56	38.60	38.40	6,404,400
Mar 12, 2019	38.70	39.03	38.32	38.71	38.51	6,267,600
Mar 11, 2019	37.95	38.89	37.81	38.51	38.31	7,199,500
Mar 08, 2019	36.84	37.84	36.80	37.74	37.55	8,174,400
Mar 07, 2019	37.95	37.95	37.05	37.57	37.38	9,826,600
Mar 06, 2019	38.88	38.94	37.66	38.07	37.88	12,557,800
Mar 05, 2019	39.18	39.25	38.76	38.93	38.73	12,449,100
Mar 04, 2019	38.97	40.18	38.41	39.08	38.88	20,810,700
Mar 01, 2019	38.66	38.94	38.06	38.56	38.36	7,852,900
Feb 28, 2019	38.48	38.61	37.92	38.34	38.14	9,785,100
Feb 27, 2019	39.30	39.32	38.30	38.78	38.58	14,038,500
Feb 26, 2019	39.53	39.87	39.48	39.58	39.38	6,159,300
Feb 25, 2019	39.92	40.08	39.62	39.66	39.46	8,064,800
Feb 22, 2019	38.89	39.44	38.80	39.43	39.23	8,149,300
Feb 21, 2019	39.00	39.26	38.53	38.83	38.63	7,178,800
Feb 20, 2019	39.15	39.36	38.88	39.00	38.80	9,575,900
Feb 20, 2019	0.2 Dividend
Feb 19, 2019	39.00	39.71	39.00	39.30	38.90	12,353,100
Feb 15, 2019	40.00	40.20	38.59	39.10	38.70	22,396,300
Feb 14, 2019	40.70	41.22	40.51	40.71	40.30	13,938,400
Feb 13, 2019	40.96	41.24	40.72	40.85	40.44	10,134,200
Feb 12, 2019	40.38	40.89	40.28	40.69	40.28	8,911,900
Feb 11, 2019	39.97	40.19	39.33	39.90	39.49	9,969,500
Feb 08, 2019	39.30	39.80	38.73	39.78	39.38	9,891,300
Feb 07, 2019	39.73	40.33	39.56	39.92	39.51	13,395,500
Feb 06, 2019	39.29	40.71	39.20	40.28	39.87	21,058,100
Feb 05, 2019	38.88	39.29	38.60	39.12	38.72	13,240,200
Feb 04, 2019	39.16	39.31	38.45	38.90	38.51	12,458,400
Feb 01, 2019	39.08	39.97	39.08	39.31	38.91	11,091,000
Jan 31, 2019	39.28	39.75	38.72	39.08	38.68	11,588,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...