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 |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 56.75 | 57.49 | 56.48 | 56.60 | 56.60 | 6,033,535 |
| Dec 05, 2019 | 56.33 | 56.53 | 55.65 | 55.84 | 55.84 | 5,291,000 |
| Dec 04, 2019 | 56.41 | 56.54 | 55.59 | 56.09 | 56.09 | 6,564,400 |
| Dec 03, 2019 | 55.18 | 55.91 | 54.95 | 55.34 | 55.34 | 7,671,700 |
| Dec 02, 2019 | 58.14 | 58.14 | 56.48 | 56.70 | 56.70 | 6,159,400 |
| Nov 29, 2019 | 58.09 | 58.30 | 57.72 | 57.90 | 57.90 | 2,905,800 |
| Nov 27, 2019 | 57.89 | 58.39 | 57.74 | 58.29 | 58.29 | 5,701,700 |
| Nov 26, 2019 | 58.27 | 58.42 | 57.08 | 57.57 | 57.57 | 10,254,000 |
| Nov 25, 2019 | 56.62 | 58.42 | 56.56 | 58.28 | 58.28 | 11,193,700 |
| Nov 22, 2019 | 56.56 | 57.14 | 55.44 | 55.94 | 55.94 | 8,627,700 |
| Nov 21, 2019 | 56.64 | 58.45 | 55.65 | 56.44 | 56.44 | 13,935,300 |
| Nov 20, 2019 | 60.03 | 60.43 | 59.09 | 59.65 | 59.65 | 12,037,600 |
| Nov 20, 2019 | 0.21 Dividend | |||||
| Nov 19, 2019 | 62.29 | 62.67 | 60.85 | 60.94 | 60.73 | 9,886,800 |
| Nov 18, 2019 | 61.89 | 63.07 | 61.36 | 62.35 | 62.14 | 10,413,100 |
| Nov 15, 2019 | 60.33 | 62.92 | 60.22 | 62.06 | 61.85 | 28,389,000 |
| Nov 14, 2019 | 57.14 | 57.20 | 56.51 | 56.96 | 56.76 | 8,236,000 |
| Nov 13, 2019 | 56.11 | 57.39 | 56.01 | 57.12 | 56.92 | 5,703,000 |
| Nov 12, 2019 | 57.00 | 57.25 | 56.20 | 56.42 | 56.23 | 5,115,400 |
| Nov 11, 2019 | 55.77 | 56.73 | 55.55 | 56.59 | 56.39 | 5,651,000 |
| Nov 08, 2019 | 55.70 | 56.14 | 55.13 | 56.03 | 55.84 | 3,313,900 |
| Nov 07, 2019 | 56.31 | 56.49 | 55.63 | 55.94 | 55.75 | 4,486,900 |
| Nov 06, 2019 | 55.60 | 55.88 | 54.91 | 55.82 | 55.63 | 3,965,900 |
| Nov 05, 2019 | 56.09 | 56.29 | 55.57 | 55.88 | 55.69 | 3,857,900 |
| Nov 04, 2019 | 56.02 | 56.40 | 55.34 | 55.74 | 55.55 | 4,150,500 |
| Nov 01, 2019 | 54.93 | 55.47 | 54.41 | 55.46 | 55.27 | 5,899,000 |
| Oct 31, 2019 | 55.19 | 55.19 | 53.56 | 54.26 | 54.07 | 6,741,600 |
| Oct 30, 2019 | 55.33 | 55.44 | 54.67 | 55.21 | 55.02 | 4,246,700 |
| Oct 29, 2019 | 56.68 | 57.09 | 55.40 | 55.52 | 55.33 | 6,353,600 |
| Oct 28, 2019 | 56.03 | 57.29 | 56.00 | 56.95 | 56.75 | 8,755,200 |
| Oct 25, 2019 | 54.90 | 55.84 | 54.53 | 55.72 | 55.53 | 8,567,800 |
| Oct 24, 2019 | 52.94 | 55.12 | 52.75 | 55.07 | 54.88 | 18,652,600 |
| Oct 23, 2019 | 51.29 | 51.45 | 50.24 | 50.53 | 50.36 | 8,493,800 |
| Oct 22, 2019 | 52.65 | 52.71 | 51.94 | 51.98 | 51.80 | 4,442,600 |
| Oct 21, 2019 | 52.19 | 52.71 | 51.99 | 52.64 | 52.46 | 5,738,200 |
| Oct 18, 2019 | 52.22 | 52.41 | 51.04 | 51.68 | 51.50 | 6,419,100 |
| Oct 17, 2019 | 52.46 | 53.25 | 51.84 | 52.14 | 51.96 | 5,150,400 |
| Oct 16, 2019 | 51.88 | 52.80 | 51.35 | 51.56 | 51.38 | 8,383,000 |
| Oct 15, 2019 | 52.07 | 53.14 | 51.88 | 52.91 | 52.73 | 8,052,200 |
| Oct 14, 2019 | 51.81 | 52.13 | 51.79 | 51.94 | 51.76 | 3,395,600 |
| Oct 11, 2019 | 52.16 | 52.39 | 51.71 | 51.75 | 51.57 | 6,801,000 |
| Oct 10, 2019 | 50.67 | 51.60 | 50.64 | 51.01 | 50.83 | 5,330,200 |
| Oct 09, 2019 | 50.12 | 51.17 | 50.00 | 50.84 | 50.66 | 6,279,400 |
| Oct 08, 2019 | 50.15 | 50.28 | 49.08 | 49.31 | 49.14 | 5,706,200 |
| Oct 07, 2019 | 50.82 | 51.11 | 50.58 | 50.65 | 50.48 | 5,257,200 |
| Oct 04, 2019 | 50.01 | 50.90 | 49.89 | 50.88 | 50.70 | 4,596,700 |
| Oct 03, 2019 | 49.42 | 49.77 | 48.78 | 49.64 | 49.47 | 6,519,300 |
| Oct 02, 2019 | 49.37 | 49.88 | 49.21 | 49.46 | 49.29 | 6,426,000 |
| Oct 01, 2019 | 50.41 | 51.00 | 49.78 | 50.02 | 49.85 | 7,727,000 |
| Sep 30, 2019 | 49.75 | 50.22 | 49.26 | 49.90 | 49.73 | 6,674,800 |
| Sep 27, 2019 | 51.12 | 51.46 | 49.15 | 49.43 | 49.26 | 11,206,000 |
| Sep 26, 2019 | 52.17 | 52.46 | 51.81 | 52.15 | 51.97 | 4,848,600 |
| Sep 25, 2019 | 50.65 | 52.12 | 50.50 | 51.93 | 51.75 | 5,381,400 |
| Sep 24, 2019 | 52.02 | 52.58 | 50.87 | 51.16 | 50.98 | 7,074,000 |
| Sep 23, 2019 | 50.85 | 51.97 | 50.80 | 51.76 | 51.58 | 4,511,200 |
| Sep 20, 2019 | 51.90 | 52.02 | 50.87 | 50.96 | 50.78 | 11,287,300 |
| Sep 19, 2019 | 52.49 | 52.62 | 51.37 | 51.68 | 51.50 | 5,951,300 |
| Sep 18, 2019 | 51.26 | 52.10 | 51.03 | 52.09 | 51.91 | 7,880,200 |
| Sep 17, 2019 | 50.55 | 51.26 | 50.43 | 51.20 | 51.02 | 5,435,500 |
| Sep 16, 2019 | 50.73 | 51.48 | 50.28 | 50.92 | 50.74 | 5,164,300 |
| Sep 13, 2019 | 51.74 | 51.98 | 51.04 | 51.35 | 51.17 | 6,052,700 |
| Sep 12, 2019 | 51.65 | 51.86 | 51.04 | 51.25 | 51.07 | 6,251,800 |
| Sep 11, 2019 | 50.43 | 51.57 | 50.01 | 51.56 | 51.38 | 8,100,400 |
| Sep 10, 2019 | 50.38 | 50.49 | 49.62 | 50.19 | 50.02 | 7,304,000 |
| Sep 09, 2019 | 50.29 | 50.80 | 49.96 | 50.66 | 50.49 | 6,653,800 |
| Sep 06, 2019 | 50.47 | 50.50 | 49.80 | 50.10 | 49.93 | 6,913,400 |
| Sep 05, 2019 | 50.46 | 51.73 | 50.27 | 50.35 | 50.18 | 10,415,400 |
| Sep 04, 2019 | 48.57 | 49.56 | 48.40 | 49.51 | 49.34 | 10,227,700 |
| Sep 03, 2019 | 47.64 | 47.77 | 47.16 | 47.61 | 47.45 | 7,145,800 |
| Aug 30, 2019 | 47.55 | 48.09 | 47.39 | 48.02 | 47.85 | 7,819,300 |
| Aug 29, 2019 | 46.66 | 47.42 | 46.63 | 47.31 | 47.15 | 6,786,700 |
| Aug 28, 2019 | 45.40 | 46.04 | 45.05 | 45.90 | 45.74 | 4,811,500 |
| Aug 27, 2019 | 46.00 | 46.24 | 45.11 | 45.51 | 45.35 | 5,926,900 |
| Aug 26, 2019 | 46.00 | 46.17 | 45.44 | 45.61 | 45.45 | 5,715,200 |
| Aug 23, 2019 | 46.51 | 46.84 | 44.82 | 45.12 | 44.96 | 11,614,800 |
| Aug 22, 2019 | 47.14 | 47.28 | 46.44 | 47.03 | 46.87 | 4,280,700 |
| Aug 21, 2019 | 47.20 | 47.52 | 46.73 | 46.83 | 46.67 | 5,198,200 |
| Aug 21, 2019 | 0.21 Dividend | |||||
| Aug 20, 2019 | 46.93 | 47.14 | 46.51 | 46.73 | 46.36 | 7,753,800 |
| Aug 19, 2019 | 47.60 | 47.93 | 46.80 | 47.10 | 46.73 | 8,860,000 |
| Aug 16, 2019 | 45.96 | 46.99 | 44.62 | 46.63 | 46.26 | 17,658,200 |
| Aug 15, 2019 | 47.00 | 47.31 | 46.50 | 47.16 | 46.79 | 8,256,800 |
| Aug 14, 2019 | 46.95 | 47.25 | 46.39 | 46.71 | 46.34 | 7,212,300 |
| Aug 13, 2019 | 46.43 | 48.25 | 46.07 | 48.06 | 47.68 | 9,013,700 |
| Aug 12, 2019 | 46.98 | 47.09 | 46.23 | 46.46 | 46.09 | 7,105,200 |
| Aug 09, 2019 | 47.54 | 47.54 | 46.56 | 47.15 | 46.78 | 5,293,200 |
| Aug 08, 2019 | 47.09 | 47.95 | 46.89 | 47.86 | 47.48 | 6,122,900 |
| Aug 07, 2019 | 46.04 | 46.86 | 45.75 | 46.68 | 46.31 | 7,591,400 |
| Aug 06, 2019 | 46.42 | 46.97 | 45.68 | 46.33 | 45.96 | 7,428,200 |
| Aug 05, 2019 | 46.20 | 46.20 | 44.97 | 45.46 | 45.10 | 12,069,900 |
| Aug 02, 2019 | 48.00 | 48.40 | 47.19 | 47.55 | 47.17 | 8,093,900 |
| Aug 01, 2019 | 49.44 | 51.05 | 47.91 | 48.47 | 48.09 | 11,076,800 |
| Jul 31, 2019 | 50.53 | 50.59 | 48.69 | 49.37 | 48.98 | 8,334,800 |
| Jul 30, 2019 | 50.06 | 51.05 | 49.91 | 50.73 | 50.33 | 4,666,300 |
| Jul 29, 2019 | 50.46 | 50.77 | 50.06 | 50.67 | 50.27 | 4,485,700 |
| Jul 26, 2019 | 50.89 | 51.10 | 50.46 | 50.74 | 50.34 | 5,737,600 |
| Jul 25, 2019 | 51.72 | 51.79 | 50.67 | 50.82 | 50.42 | 8,301,000 |
| Jul 24, 2019 | 50.99 | 52.42 | 50.76 | 52.14 | 51.73 | 11,289,800 |
| Jul 23, 2019 | 50.64 | 51.32 | 50.12 | 51.03 | 50.63 | 10,063,900 |
| Jul 22, 2019 | 49.32 | 50.80 | 49.21 | 50.73 | 50.33 | 21,604,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...