U.S. Markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.84+2.74 (+3.18%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202086.9288.9286.6588.8488.846,660,900
Dec 03, 202085.7487.0385.6986.1086.104,825,000
Dec 02, 202083.6985.5983.6185.2985.295,272,800
Dec 01, 202083.0584.6282.8884.2784.277,044,100
Nov 30, 202082.0082.5980.7182.4882.487,543,100
Nov 27, 202081.8183.5381.6882.6682.663,098,200
Nov 25, 202082.9083.0281.0781.1481.145,518,500
Nov 24, 202081.0083.1479.8282.9582.959,542,000
Nov 23, 202076.9780.5876.9780.5080.508,809,800
Nov 20, 202077.2078.5776.6876.7276.727,609,100
Nov 19, 202075.2677.5174.5177.2577.258,990,100
Nov 18, 202074.6976.6774.5975.7175.7110,667,700
Nov 18, 20200.22 Dividend
Nov 17, 202073.7674.5773.0674.3774.155,460,100
Nov 16, 202072.9774.5372.5874.4874.268,104,400
Nov 13, 202072.2773.9471.5172.8172.5910,179,400
Nov 12, 202070.8671.1569.4369.8069.598,542,700
Nov 11, 202070.2071.7069.8871.1670.958,071,900
Nov 10, 202070.9571.4969.1069.3969.188,206,100
Nov 09, 202073.2075.9371.2671.3071.0910,154,600
Nov 06, 202068.9070.8668.3570.5370.328,639,700
Nov 05, 202066.0070.0665.9169.9569.7413,118,100
Nov 04, 202063.4465.1962.1364.8664.679,808,300
Nov 03, 202060.9962.4460.9961.8361.659,967,600
Nov 02, 202059.9560.4859.5360.3360.157,475,100
Oct 30, 202058.7459.2858.2659.2359.057,336,200
Oct 29, 202057.2360.2356.9559.5059.326,314,400
Oct 28, 202057.7858.2256.8757.3257.158,976,600
Oct 27, 202059.7859.9958.7758.8358.664,626,200
Oct 26, 202060.3360.5058.6559.5159.336,715,400
Oct 23, 202061.7062.1760.6660.9560.776,519,800
Oct 22, 202061.7362.1560.8661.7061.526,013,400
Oct 21, 202062.4062.8661.9162.1161.936,188,900
Oct 20, 202062.6763.0162.0262.2662.084,479,700
Oct 19, 202063.1763.6261.8162.0561.875,757,500
Oct 16, 202063.7663.9362.4163.0062.816,841,000
Oct 15, 202062.4063.6962.0263.5163.326,397,300
Oct 14, 202064.9065.1863.4363.9863.795,823,900
Oct 13, 202065.2465.4264.1664.6964.507,189,900
Oct 12, 202064.0665.1263.9864.6864.497,021,900
Oct 09, 202063.2963.8163.0663.2963.106,366,800
Oct 08, 202061.7062.7061.3762.6062.415,411,500
Oct 07, 202061.5061.7960.9261.1260.945,335,400
Oct 06, 202060.3362.1660.1760.4060.226,947,900
Oct 05, 202058.9360.6358.7660.6060.426,694,600
Oct 02, 202059.0959.6658.1958.2158.047,103,900
Oct 01, 202060.3761.0259.5160.6560.477,542,800
Sep 30, 202059.4360.1858.9959.4559.279,073,400
Sep 29, 202059.3860.2559.1559.6559.475,402,200
Sep 28, 202058.2859.8558.2559.3659.188,616,000
Sep 25, 202057.4958.3856.6558.2358.066,542,600
Sep 24, 202056.9458.8256.7657.7957.626,318,500
Sep 23, 202058.1058.8857.0157.2557.088,831,800
Sep 22, 202057.9658.1156.7157.8957.727,629,300
Sep 21, 202055.2157.3654.1557.3257.158,494,300
Sep 18, 202056.7956.8055.2056.1555.9811,913,000
Sep 17, 202054.8256.6354.6956.3456.177,098,700
Sep 16, 202057.4958.2056.3856.4756.308,339,400
Sep 15, 202057.2357.8856.4857.2057.037,209,800
Sep 14, 202056.2357.1256.1256.4656.298,495,700
Sep 11, 202055.6156.3154.6855.0054.849,203,300
Sep 10, 202055.6056.2554.9455.1254.9610,670,500
Sep 09, 202056.6156.9854.5155.2055.0416,267,600
Sep 08, 202057.0757.7955.3255.6355.4720,934,800
Sep 04, 202061.2161.8358.5560.9660.7814,688,100
Sep 03, 202064.1964.3761.0561.4661.2811,013,000
Sep 02, 202062.4965.3062.3765.0864.8910,802,500
Sep 01, 202061.9862.1061.2361.8961.717,922,700
Aug 31, 202062.4462.6161.4261.6061.426,454,200
Aug 28, 202062.0663.1061.9763.0762.885,206,000
Aug 27, 202064.2964.2961.2962.0361.858,917,800
Aug 26, 202064.0564.2663.4963.7663.575,964,900
Aug 25, 202064.1164.6563.4364.0563.865,156,900
Aug 24, 202063.3663.8062.6863.7463.558,366,500
Aug 21, 202063.1063.2861.9262.2762.0911,150,600
Aug 20, 202064.7164.8263.2863.7963.608,307,800
Aug 19, 202066.5766.7365.6965.8765.684,979,500
Aug 19, 20200.22 Dividend
Aug 18, 202067.3967.3966.0766.4366.016,166,700
Aug 17, 202068.1068.2366.7766.9466.526,883,000
Aug 14, 202067.3969.9066.5067.6267.2023,421,900
Aug 13, 202066.3666.6064.6165.0764.6610,684,400
Aug 12, 202064.9966.6764.7066.5066.086,177,900
Aug 11, 202065.3266.1264.2364.4664.067,608,600
Aug 10, 202063.6565.2863.6265.2464.837,387,000
Aug 07, 202063.6965.0162.7863.5763.177,123,700
Aug 06, 202063.8764.1762.6063.6163.217,395,900
Aug 05, 202064.8765.2564.4264.8764.464,574,100
Aug 04, 202065.0065.2064.1864.8564.445,190,200
Aug 03, 202064.7965.5964.6865.0164.605,540,600
Jul 31, 202064.7964.7963.1264.3363.935,901,200
Jul 30, 202063.2364.4362.9964.4264.025,525,000
Jul 29, 202062.6763.6662.1763.2562.854,621,400
Jul 28, 202062.5362.9561.9062.3061.914,565,700
Jul 27, 202061.6363.0761.1163.0162.627,194,700
Jul 24, 202060.3761.3559.6260.6260.2411,041,000
Jul 23, 202064.3365.3363.2063.6363.235,351,800
Jul 22, 202063.5864.6163.5264.2263.825,027,800
Jul 21, 202064.1264.8463.2663.8163.415,836,700
Jul 20, 202062.6163.9061.8863.7363.335,017,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...