Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
86.27-4.71 (-5.18%)
At close: 04:00PM EDT
86.48 +0.21 (+0.24%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202288.7288.7284.4686.2786.2713,120,900
Jun 30, 202290.2593.5289.2790.9890.988,183,600
Jun 29, 202293.9794.2091.4191.9491.947,570,200
Jun 28, 202298.1198.9194.7495.0295.026,494,200
Jun 27, 202297.9798.8796.5497.6197.614,950,100
Jun 24, 202295.3298.2894.6797.3697.3610,582,900
Jun 23, 202294.6395.3292.1193.2893.288,286,300
Jun 22, 202293.0995.9392.8593.9493.947,652,000
Jun 21, 202291.7095.6891.1695.1795.1712,207,400
Jun 17, 202288.2190.9487.6289.8389.8314,451,300
Jun 16, 202294.7995.1188.7589.5989.5913,359,300
Jun 15, 202297.8599.3095.5997.4297.429,377,200
Jun 14, 202297.4097.9695.3996.6296.627,058,400
Jun 13, 202298.2698.8595.6596.3296.3210,484,200
Jun 10, 2022105.45106.31101.81101.88101.888,391,600
Jun 09, 2022111.10111.97107.15107.24107.245,947,900
Jun 08, 2022115.27115.67111.19112.46112.465,138,300
Jun 07, 2022113.20115.99112.40115.67115.674,725,500
Jun 06, 2022117.14117.88114.37115.00115.003,824,600
Jun 03, 2022114.89116.34114.14114.96114.965,080,400
Jun 02, 2022114.69117.41113.55117.33117.336,408,500
Jun 01, 2022117.96118.50112.80114.46114.466,852,200
May 31, 2022117.55118.68115.56117.29117.299,751,200
May 27, 2022116.62119.70116.40119.48119.488,510,500
May 26, 2022106.96115.71106.82115.07115.079,173,100
May 25, 2022105.07109.42105.07108.53108.537,378,200
May 25, 20220.26 Dividend
May 24, 2022107.88108.73105.71106.59106.336,785,400
May 23, 2022107.09111.35106.98109.93109.667,669,100
May 20, 2022112.00112.74101.33106.46106.2016,285,500
May 19, 2022111.41113.48110.20110.74110.4710,115,800
May 18, 2022113.99117.05110.79111.34111.078,522,800
May 17, 2022114.54117.32113.33116.84116.556,646,500
May 16, 2022109.61112.31108.62110.48110.217,218,200
May 13, 2022108.19112.63108.03111.86111.598,321,100
May 12, 2022103.03106.88102.99106.76106.509,287,100
May 11, 2022106.66109.13103.61103.92103.678,311,700
May 10, 2022109.22109.57105.18107.18106.928,881,000
May 09, 2022107.94110.79105.38105.75105.4910,088,400
May 06, 2022111.88115.05109.89112.50112.236,247,000
May 05, 2022116.07116.90111.85113.47113.198,172,500
May 04, 2022114.17119.12112.04118.81118.526,352,100
May 03, 2022112.18114.73111.43113.80113.525,463,700
May 02, 2022111.10113.20108.18112.97112.699,425,100
Apr 29, 2022113.03116.16110.16110.35110.087,998,900
Apr 28, 2022111.41115.99109.59114.63114.357,379,100
Apr 27, 2022108.37112.37107.90108.81108.546,891,600
Apr 26, 2022112.84113.20108.83108.92108.659,461,800
Apr 25, 2022111.41114.72111.20114.47114.198,518,300
Apr 22, 2022115.23116.19112.63112.80112.528,489,400
Apr 21, 2022119.21121.08115.34115.69115.417,849,400
Apr 20, 2022120.52122.37117.52117.89117.608,856,100
Apr 19, 2022114.13117.24113.54117.06116.776,086,600
Apr 18, 2022112.50115.98112.34114.87114.596,822,700
Apr 14, 2022117.41117.53113.25113.36113.087,711,200
Apr 13, 2022115.24118.12114.49116.86116.579,351,400
Apr 12, 2022118.10119.26114.17114.56114.289,883,800
Apr 11, 2022118.20119.05116.14116.24115.967,785,100
Apr 08, 2022121.26122.39119.46119.96119.676,408,100
Apr 07, 2022119.08123.90118.59122.40122.1011,817,200
Apr 06, 2022119.01121.22117.07119.33119.0411,602,000
Apr 05, 2022128.78128.98121.35121.71121.4111,653,700
Apr 04, 2022127.17129.70126.90129.44129.128,347,800
Apr 01, 2022132.88133.04125.57127.41127.1010,138,100
Mar 31, 2022136.10137.35131.65131.80131.488,474,800
Mar 30, 2022140.69141.30135.08135.80135.476,387,500
Mar 29, 2022140.08142.01138.91141.44141.096,162,600
Mar 28, 2022135.09137.75133.70137.66137.325,209,600
Mar 25, 2022138.63138.99134.80137.06136.736,074,200
Mar 24, 2022133.01138.65131.33138.59138.257,617,800
Mar 23, 2022133.61135.10131.20131.42131.105,457,900
Mar 22, 2022134.00137.34133.85135.48135.154,997,800
Mar 21, 2022134.10135.38131.92134.20133.876,206,600
Mar 18, 2022130.60135.75129.75135.14134.8111,516,500
Mar 17, 2022129.32132.26128.31131.99131.676,781,100
Mar 16, 2022127.32130.74125.09130.48130.169,668,900
Mar 15, 2022121.72124.95119.86124.41124.116,875,300
Mar 14, 2022123.74124.72119.10120.13119.846,733,200
Mar 11, 2022130.00130.00123.37123.64123.346,016,000
Mar 10, 2022125.72126.00122.68124.97124.675,604,400
Mar 09, 2022127.70129.84126.20128.62128.317,623,200
Mar 08, 2022119.79127.87118.17124.15123.8510,525,000
Mar 07, 2022127.56128.05119.11119.22118.939,207,100
Mar 04, 2022128.38129.56124.12125.74125.437,096,100
Mar 03, 2022135.12135.12129.57130.64130.325,449,700
Mar 02, 2022130.00134.47129.65133.18132.867,008,700
Mar 01, 2022133.74135.06128.09129.61129.299,212,500
Feb 28, 2022133.82137.06132.03134.20133.877,428,100
Feb 25, 2022133.36136.14131.74135.72135.397,784,500
Feb 24, 2022123.08133.63122.68133.42133.098,500,900
Feb 23, 2022131.96134.22127.62127.86127.558,413,800
Feb 22, 2022129.94135.16128.50130.26129.947,667,700
Feb 22, 20220.24 Dividend
Feb 18, 2022136.99137.03130.93133.35132.798,151,300
Feb 17, 2022142.83143.79134.75136.47135.8911,879,800
Feb 16, 2022138.48141.71136.90140.96140.367,990,700
Feb 15, 2022134.69140.38134.29139.84139.259,065,200
Feb 14, 2022132.37134.40129.69131.86131.309,529,300
Feb 11, 2022139.55140.56131.28132.49131.939,473,100
Feb 10, 2022139.79145.16139.01139.77139.188,525,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement