Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,138.75
+8.25(+0.20%)
Dow Futures
34,073.00
+78.00(+0.23%)
Nasdaq Futures
12,582.75
+37.50(+0.30%)
Russell 2000 Futures
1,954.10
+4.20(+0.22%)
Crude Oil
78.37
-0.10(-0.13%)
Gold
1,890.60
-0.10(-0.01%)

Advertisement

WATCH:

What you need to know from Disney's earnings call

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

115.95

-4.57

(-3.79%)

At close: 04:00PM EST

116.29

+0.34

(+0.29%)

After hours:

07:56PM EST

Advertisement

Dividend
AMAT announced a cash dividend of 0.26 with an ex-date of Feb. 22, 2023

Advertisement

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	119.15	119.37	115.47	115.95	115.95	6,460,000
Feb 07, 2023	117.39	121.29	116.75	120.52	120.52	4,935,300
Feb 06, 2023	118.21	119.44	116.91	117.69	117.69	5,331,000
Feb 03, 2023	122.92	123.67	119.61	119.98	119.98	6,156,500
Feb 02, 2023	120.31	124.92	120.30	124.26	124.26	11,206,500
Feb 01, 2023	112.11	120.13	111.91	119.01	119.01	9,886,400
Jan 31, 2023	108.96	111.56	108.61	111.49	111.49	6,577,100
Jan 30, 2023	110.69	110.97	107.97	108.20	108.20	7,351,700
Jan 27, 2023	112.62	113.89	110.70	112.50	112.50	8,705,000
Jan 26, 2023	114.40	115.76	112.27	115.58	115.58	5,813,000
Jan 25, 2023	110.99	114.44	109.41	113.95	113.95	5,957,600
Jan 24, 2023	113.47	114.07	112.47	112.99	112.99	3,504,700
Jan 23, 2023	108.53	114.91	108.50	114.16	114.16	7,669,300
Jan 20, 2023	106.80	109.78	106.49	109.65	109.65	5,072,200
Jan 19, 2023	109.49	109.64	106.09	106.16	106.16	5,325,100
Jan 18, 2023	110.76	112.39	109.58	109.70	109.70	5,374,100
Jan 17, 2023	109.41	110.63	107.78	109.41	109.41	4,848,100
Jan 13, 2023	107.53	110.20	107.44	109.97	109.97	5,641,100
Jan 12, 2023	110.58	111.89	107.23	110.20	110.20	5,330,900
Jan 11, 2023	106.68	110.19	106.53	110.06	110.06	5,532,600
Jan 10, 2023	106.14	108.19	105.86	108.04	108.04	4,638,800
Jan 09, 2023	105.55	108.76	104.16	106.49	106.49	6,212,300
Jan 06, 2023	100.00	104.86	98.58	104.27	104.27	7,241,000
Jan 05, 2023	97.84	99.24	97.36	97.92	97.92	4,557,100
Jan 04, 2023	98.22	99.62	97.19	99.31	99.31	6,289,500
Jan 03, 2023	99.77	100.02	96.12	96.73	96.73	5,921,500
Dec 30, 2022	95.60	97.48	95.03	97.38	97.38	3,403,100
Dec 29, 2022	96.05	97.64	95.13	97.14	97.14	5,071,800
Dec 28, 2022	94.67	95.78	93.68	94.23	94.23	4,274,000
Dec 27, 2022	96.18	96.84	95.17	95.34	95.34	6,121,400
Dec 23, 2022	96.69	97.39	95.33	97.22	97.22	4,753,500
Dec 22, 2022	102.11	102.61	95.97	97.60	97.60	11,326,600
Dec 21, 2022	104.63	106.51	104.20	105.90	105.90	4,889,100
Dec 20, 2022	102.07	104.61	102.04	103.50	103.50	4,761,800
Dec 19, 2022	104.83	105.06	102.67	103.99	103.99	6,162,500
Dec 16, 2022	104.15	105.93	103.55	104.73	104.73	12,925,700
Dec 15, 2022	107.75	108.02	104.02	104.56	104.56	6,773,500
Dec 14, 2022	111.36	112.61	108.55	109.64	109.64	6,429,300
Dec 13, 2022	115.39	116.09	111.16	111.87	111.87	9,557,300
Dec 12, 2022	106.82	109.42	105.64	109.37	109.37	4,831,400
Dec 09, 2022	107.78	109.74	107.00	107.34	107.34	4,705,700
Dec 08, 2022	107.04	109.44	106.50	108.61	108.61	5,493,200
Dec 07, 2022	104.71	107.65	104.14	106.11	106.11	6,383,600
Dec 06, 2022	106.82	107.07	103.77	104.71	104.71	4,571,700
Dec 05, 2022	106.37	107.69	105.21	106.43	106.43	4,692,500
Dec 02, 2022	104.32	107.32	104.22	106.71	106.71	3,903,300
Dec 01, 2022	110.15	110.67	105.76	107.01	107.01	6,976,200
Nov 30, 2022	103.97	109.64	102.66	109.60	109.60	11,167,000
Nov 29, 2022	104.06	104.92	102.92	103.25	103.25	3,450,400
Nov 28, 2022	104.00	105.09	102.81	103.47	103.47	6,382,700
Nov 25, 2022	106.92	107.50	105.79	105.82	105.82	3,012,500
Nov 23, 2022	106.32	108.57	106.32	107.67	107.67	4,077,500
Nov 23, 2022	0.26 Dividend
Nov 22, 2022	105.92	107.29	103.85	107.04	106.78	8,497,200
Nov 21, 2022	103.53	105.91	101.84	105.14	104.88	9,282,400
Nov 18, 2022	109.99	110.00	103.65	104.70	104.45	10,921,100
Nov 17, 2022	100.42	105.60	100.21	104.45	104.20	10,682,800
Nov 16, 2022	105.38	107.13	102.99	104.22	103.97	12,082,500
Nov 15, 2022	111.17	112.12	108.77	110.46	110.19	9,438,600
Nov 14, 2022	108.86	110.23	107.45	107.61	107.35	7,761,700
Nov 11, 2022	105.31	110.89	104.79	110.53	110.26	11,160,000
Nov 10, 2022	100.16	104.89	99.48	104.79	104.54	11,692,800
Nov 09, 2022	95.28	96.61	94.24	94.38	94.15	6,864,600
Nov 08, 2022	96.98	98.79	94.78	97.46	97.22	10,067,000
Nov 07, 2022	92.26	95.12	92.10	95.04	94.81	7,684,200
Nov 04, 2022	90.05	91.80	88.84	91.70	91.48	8,692,700
Nov 03, 2022	85.96	87.71	84.70	86.30	86.09	6,849,700
Nov 02, 2022	90.35	93.29	87.53	87.76	87.55	10,650,300
Nov 01, 2022	90.50	90.80	89.00	89.79	89.57	6,105,600
Oct 31, 2022	88.86	89.40	87.66	88.29	88.08	6,875,400
Oct 28, 2022	86.62	89.93	86.46	89.72	89.50	6,388,600
Oct 27, 2022	88.78	89.99	86.37	86.54	86.33	6,822,500
Oct 26, 2022	86.47	90.25	85.80	88.14	87.93	8,989,100
Oct 25, 2022	85.94	88.50	85.75	87.53	87.32	10,349,400
Oct 24, 2022	82.83	85.08	81.90	84.94	84.73	12,005,000
Oct 21, 2022	78.83	82.65	78.13	82.42	82.22	11,569,500
Oct 20, 2022	78.36	82.12	77.21	78.66	78.47	13,287,900
Oct 19, 2022	75.00	77.79	74.44	77.26	77.07	10,579,200
Oct 18, 2022	76.69	77.44	74.15	75.23	75.05	10,231,000
Oct 17, 2022	77.21	77.89	74.16	74.41	74.23	10,772,300
Oct 14, 2022	79.56	79.90	74.59	74.82	74.64	10,453,000
Oct 13, 2022	72.18	81.52	71.12	79.42	79.23	17,560,200
Oct 12, 2022	76.55	77.00	75.47	76.01	75.83	7,770,200
Oct 11, 2022	77.74	78.77	74.97	76.30	76.11	12,441,100
Oct 10, 2022	82.00	82.13	77.36	79.19	79.00	14,211,900
Oct 07, 2022	85.17	85.54	82.02	82.60	82.40	10,029,900
Oct 06, 2022	88.98	91.19	87.88	88.12	87.91	6,686,700
Oct 05, 2022	87.65	90.17	86.19	89.22	89.00	7,608,600
Oct 04, 2022	89.12	90.27	88.47	89.41	89.19	7,914,900
Oct 03, 2022	83.04	87.61	83.01	86.25	86.04	9,631,500
Sep 30, 2022	81.94	84.46	81.53	81.93	81.73	9,051,000
Sep 29, 2022	84.75	85.10	83.20	84.42	84.21	8,542,500
Sep 28, 2022	83.00	86.40	82.84	86.00	85.79	7,992,500
Sep 27, 2022	84.43	85.18	82.53	84.15	83.95	6,220,000
Sep 26, 2022	84.29	85.58	82.84	82.94	82.74	7,015,800
Sep 23, 2022	84.19	84.48	82.70	84.29	84.09	7,384,500
Sep 22, 2022	86.64	86.79	84.59	85.04	84.83	8,558,400
Sep 21, 2022	88.37	91.26	87.05	87.09	86.88	6,953,400
Sep 20, 2022	88.02	89.02	87.35	88.12	87.91	4,435,700
Sep 19, 2022	87.85	90.29	87.71	89.72	89.50	5,260,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,138.75+8.25(+0.20%)

Dow Futures34,073.00+78.00(+0.23%)

Nasdaq Futures12,582.75+37.50(+0.30%)

Russell 2000 Futures1,954.10+4.20(+0.22%)

Crude Oil78.37-0.10(-0.13%)

Gold1,890.60-0.10(-0.01%)

What you need to know from Disney's earnings call

Applied Materials, Inc. (AMAT)

S&P Futures
4,138.75
+8.25(+0.20%)

Dow Futures
34,073.00
+78.00(+0.23%)

Nasdaq Futures
12,582.75
+37.50(+0.30%)

Russell 2000 Futures
1,954.10
+4.20(+0.22%)

Crude Oil
78.37
-0.10(-0.13%)

Gold
1,890.60
-0.10(-0.01%)