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
Apr 18, 2019	44.01	44.27	43.79	43.95	43.95	6,120,500
Apr 17, 2019	44.35	44.53	43.57	43.89	43.89	8,290,900
Apr 16, 2019	43.10	44.15	43.05	43.72	43.72	9,881,100
Apr 15, 2019	42.75	43.13	42.33	42.71	42.71	5,739,300
Apr 12, 2019	43.00	43.36	42.77	42.99	42.99	4,923,500
Apr 11, 2019	42.43	42.94	42.29	42.47	42.47	6,577,500
Apr 10, 2019	41.91	42.34	41.73	42.17	42.17	5,442,400
Apr 09, 2019	42.55	42.60	41.66	42.01	42.01	7,412,500
Apr 08, 2019	42.93	43.01	42.11	42.92	42.92	6,314,200
Apr 05, 2019	43.00	43.39	42.69	43.04	43.04	8,502,800
Apr 04, 2019	42.07	42.83	42.02	42.62	42.62	8,472,800
Apr 03, 2019	41.66	43.01	41.62	42.43	42.43	13,204,800
Apr 02, 2019	41.00	41.22	40.61	40.99	40.99	8,688,600
Apr 01, 2019	40.30	41.17	40.21	41.13	41.13	11,731,000
Mar 29, 2019	39.06	39.85	39.00	39.66	39.66	9,221,500
Mar 28, 2019	38.92	39.20	38.24	38.51	38.51	8,298,300
Mar 27, 2019	39.67	39.91	38.57	38.93	38.93	7,737,600
Mar 26, 2019	39.83	40.48	39.19	39.63	39.63	8,138,100
Mar 25, 2019	39.69	40.13	39.07	39.40	39.40	6,710,200
Mar 22, 2019	41.04	41.21	39.81	39.86	39.86	9,468,300
Mar 21, 2019	39.79	41.99	39.78	41.33	41.33	13,135,700
Mar 20, 2019	40.38	40.62	39.36	39.57	39.57	7,772,400
Mar 19, 2019	40.20	40.74	40.17	40.37	40.37	7,134,500
Mar 18, 2019	40.41	40.71	39.91	40.00	40.00	7,670,800
Mar 15, 2019	39.35	41.03	39.30	40.39	40.39	23,021,500
Mar 14, 2019	38.70	39.83	38.70	38.93	38.93	9,491,100
Mar 13, 2019	38.94	39.10	38.56	38.60	38.60	6,404,400
Mar 12, 2019	38.70	39.03	38.32	38.71	38.71	6,267,600
Mar 11, 2019	37.95	38.89	37.81	38.51	38.51	7,199,500
Mar 08, 2019	36.84	37.84	36.80	37.74	37.74	8,174,400
Mar 07, 2019	37.95	37.95	37.05	37.57	37.57	9,826,600
Mar 06, 2019	38.88	38.94	37.66	38.07	38.07	12,557,800
Mar 05, 2019	39.18	39.25	38.76	38.93	38.93	12,449,100
Mar 04, 2019	38.97	40.18	38.41	39.08	39.08	20,810,700
Mar 01, 2019	38.66	38.94	38.06	38.56	38.56	7,852,900
Feb 28, 2019	38.48	38.61	37.92	38.34	38.34	9,785,100
Feb 27, 2019	39.30	39.32	38.30	38.78	38.78	14,038,500
Feb 26, 2019	39.53	39.87	39.48	39.58	39.58	6,159,300
Feb 25, 2019	39.92	40.08	39.62	39.66	39.66	8,064,800
Feb 22, 2019	38.89	39.44	38.80	39.43	39.43	8,149,300
Feb 21, 2019	39.00	39.26	38.53	38.83	38.83	7,178,800
Feb 20, 2019	39.15	39.36	38.88	39.00	39.00	9,575,900
Feb 20, 2019	0.2 Dividend
Feb 19, 2019	39.00	39.71	39.00	39.30	39.10	12,353,100
Feb 15, 2019	40.00	40.20	38.59	39.10	38.90	22,396,300
Feb 14, 2019	40.70	41.22	40.51	40.71	40.50	13,938,400
Feb 13, 2019	40.96	41.24	40.72	40.85	40.64	10,134,200
Feb 12, 2019	40.38	40.89	40.28	40.69	40.48	8,911,900
Feb 11, 2019	39.97	40.19	39.33	39.90	39.70	9,969,500
Feb 08, 2019	39.30	39.80	38.73	39.78	39.58	9,891,300
Feb 07, 2019	39.73	40.33	39.56	39.92	39.72	13,395,500
Feb 06, 2019	39.29	40.71	39.20	40.28	40.08	21,058,100
Feb 05, 2019	38.88	39.29	38.60	39.12	38.92	13,240,200
Feb 04, 2019	39.16	39.31	38.45	38.90	38.70	12,458,400
Feb 01, 2019	39.08	39.97	39.08	39.31	39.11	11,091,000
Jan 31, 2019	39.28	39.75	38.72	39.08	38.88	11,588,900
Jan 30, 2019	38.61	40.00	38.49	39.60	39.40	12,546,200
Jan 29, 2019	39.27	39.35	37.84	38.20	38.01	8,754,600
Jan 28, 2019	37.62	38.95	37.52	38.70	38.50	12,459,600
Jan 25, 2019	38.53	39.48	38.31	39.19	38.99	17,553,400
Jan 24, 2019	36.18	37.92	36.01	37.82	37.63	21,529,900
Jan 23, 2019	34.71	34.94	33.71	34.31	34.14	9,560,200
Jan 22, 2019	35.32	35.37	34.12	34.44	34.26	10,047,400
Jan 18, 2019	34.96	36.32	34.63	35.71	35.53	11,332,700
Jan 17, 2019	33.50	34.71	33.25	34.54	34.36	10,260,700
Jan 16, 2019	33.92	34.27	33.56	33.64	33.47	6,778,900
Jan 15, 2019	34.09	34.33	33.40	33.75	33.58	6,593,600
Jan 14, 2019	34.19	34.30	33.41	33.86	33.69	9,552,400
Jan 11, 2019	34.42	35.32	34.19	34.78	34.60	6,449,600
Jan 10, 2019	34.08	34.82	33.89	34.76	34.58	7,573,600
Jan 09, 2019	33.32	34.84	33.29	34.30	34.13	11,757,100
Jan 08, 2019	34.72	34.72	32.67	32.91	32.74	12,485,300
Jan 07, 2019	33.80	34.80	33.64	34.30	34.13	13,868,800
Jan 04, 2019	32.26	33.85	32.21	33.70	33.53	15,631,800
Jan 03, 2019	32.73	33.25	31.48	31.54	31.38	21,574,200
Jan 02, 2019	32.04	33.79	32.00	33.48	33.31	11,106,300
Dec 31, 2018	32.71	33.00	32.20	32.74	32.57	9,697,100
Dec 28, 2018	31.66	33.06	31.66	32.38	32.22	13,042,900
Dec 27, 2018	30.22	31.57	30.12	31.55	31.39	10,920,200
Dec 26, 2018	29.38	30.67	28.79	30.64	30.48	13,325,600
Dec 24, 2018	30.00	30.32	28.96	28.99	28.84	10,464,900
Dec 21, 2018	30.89	31.83	30.25	30.31	30.16	24,879,500
Dec 20, 2018	31.90	32.25	30.78	30.90	30.74	16,178,300
Dec 19, 2018	32.73	33.76	31.36	31.53	31.37	14,660,000
Dec 18, 2018	33.07	34.32	32.89	33.28	33.11	13,636,700
Dec 17, 2018	32.52	33.76	32.52	32.67	32.50	12,262,100
Dec 14, 2018	33.19	33.51	32.63	32.65	32.48	10,822,900
Dec 13, 2018	34.45	34.49	33.53	33.71	33.54	9,675,800
Dec 12, 2018	34.59	34.99	33.95	34.20	34.03	11,895,500
Dec 11, 2018	34.76	35.38	33.96	34.02	33.85	13,436,900
Dec 10, 2018	33.64	34.31	33.45	34.17	34.00	10,337,700
Dec 07, 2018	34.45	34.83	33.59	33.64	33.47	15,636,700
Dec 06, 2018	34.63	34.88	33.98	34.69	34.51	17,391,700
Dec 04, 2018	38.00	38.07	35.15	35.43	35.25	21,733,000
Dec 03, 2018	38.30	38.64	37.78	38.34	38.14	14,371,100
Nov 30, 2018	36.47	37.28	36.33	37.28	37.09	13,387,000
Nov 29, 2018	36.79	37.09	36.28	36.54	36.35	7,934,200
Nov 28, 2018	36.36	37.13	35.55	37.11	36.92	12,038,400
Nov 27, 2018	35.65	36.60	35.37	36.00	35.82	11,117,800
Nov 26, 2018	35.57	36.05	35.13	36.01	35.83	11,741,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...