Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

88.84+2.74 (+3.18%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 04, 2020	86.92	88.92	86.65	88.84	88.84	6,660,900
Dec 03, 2020	85.74	87.03	85.69	86.10	86.10	4,825,000
Dec 02, 2020	83.69	85.59	83.61	85.29	85.29	5,272,800
Dec 01, 2020	83.05	84.62	82.88	84.27	84.27	7,044,100
Nov 30, 2020	82.00	82.59	80.71	82.48	82.48	7,543,100
Nov 27, 2020	81.81	83.53	81.68	82.66	82.66	3,098,200
Nov 25, 2020	82.90	83.02	81.07	81.14	81.14	5,518,500
Nov 24, 2020	81.00	83.14	79.82	82.95	82.95	9,542,000
Nov 23, 2020	76.97	80.58	76.97	80.50	80.50	8,809,800
Nov 20, 2020	77.20	78.57	76.68	76.72	76.72	7,609,100
Nov 19, 2020	75.26	77.51	74.51	77.25	77.25	8,990,100
Nov 18, 2020	74.69	76.67	74.59	75.71	75.71	10,667,700
Nov 18, 2020	0.22 Dividend
Nov 17, 2020	73.76	74.57	73.06	74.37	74.15	5,460,100
Nov 16, 2020	72.97	74.53	72.58	74.48	74.26	8,104,400
Nov 13, 2020	72.27	73.94	71.51	72.81	72.59	10,179,400
Nov 12, 2020	70.86	71.15	69.43	69.80	69.59	8,542,700
Nov 11, 2020	70.20	71.70	69.88	71.16	70.95	8,071,900
Nov 10, 2020	70.95	71.49	69.10	69.39	69.18	8,206,100
Nov 09, 2020	73.20	75.93	71.26	71.30	71.09	10,154,600
Nov 06, 2020	68.90	70.86	68.35	70.53	70.32	8,639,700
Nov 05, 2020	66.00	70.06	65.91	69.95	69.74	13,118,100
Nov 04, 2020	63.44	65.19	62.13	64.86	64.67	9,808,300
Nov 03, 2020	60.99	62.44	60.99	61.83	61.65	9,967,600
Nov 02, 2020	59.95	60.48	59.53	60.33	60.15	7,475,100
Oct 30, 2020	58.74	59.28	58.26	59.23	59.05	7,336,200
Oct 29, 2020	57.23	60.23	56.95	59.50	59.32	6,314,400
Oct 28, 2020	57.78	58.22	56.87	57.32	57.15	8,976,600
Oct 27, 2020	59.78	59.99	58.77	58.83	58.66	4,626,200
Oct 26, 2020	60.33	60.50	58.65	59.51	59.33	6,715,400
Oct 23, 2020	61.70	62.17	60.66	60.95	60.77	6,519,800
Oct 22, 2020	61.73	62.15	60.86	61.70	61.52	6,013,400
Oct 21, 2020	62.40	62.86	61.91	62.11	61.93	6,188,900
Oct 20, 2020	62.67	63.01	62.02	62.26	62.08	4,479,700
Oct 19, 2020	63.17	63.62	61.81	62.05	61.87	5,757,500
Oct 16, 2020	63.76	63.93	62.41	63.00	62.81	6,841,000
Oct 15, 2020	62.40	63.69	62.02	63.51	63.32	6,397,300
Oct 14, 2020	64.90	65.18	63.43	63.98	63.79	5,823,900
Oct 13, 2020	65.24	65.42	64.16	64.69	64.50	7,189,900
Oct 12, 2020	64.06	65.12	63.98	64.68	64.49	7,021,900
Oct 09, 2020	63.29	63.81	63.06	63.29	63.10	6,366,800
Oct 08, 2020	61.70	62.70	61.37	62.60	62.41	5,411,500
Oct 07, 2020	61.50	61.79	60.92	61.12	60.94	5,335,400
Oct 06, 2020	60.33	62.16	60.17	60.40	60.22	6,947,900
Oct 05, 2020	58.93	60.63	58.76	60.60	60.42	6,694,600
Oct 02, 2020	59.09	59.66	58.19	58.21	58.04	7,103,900
Oct 01, 2020	60.37	61.02	59.51	60.65	60.47	7,542,800
Sep 30, 2020	59.43	60.18	58.99	59.45	59.27	9,073,400
Sep 29, 2020	59.38	60.25	59.15	59.65	59.47	5,402,200
Sep 28, 2020	58.28	59.85	58.25	59.36	59.18	8,616,000
Sep 25, 2020	57.49	58.38	56.65	58.23	58.06	6,542,600
Sep 24, 2020	56.94	58.82	56.76	57.79	57.62	6,318,500
Sep 23, 2020	58.10	58.88	57.01	57.25	57.08	8,831,800
Sep 22, 2020	57.96	58.11	56.71	57.89	57.72	7,629,300
Sep 21, 2020	55.21	57.36	54.15	57.32	57.15	8,494,300
Sep 18, 2020	56.79	56.80	55.20	56.15	55.98	11,913,000
Sep 17, 2020	54.82	56.63	54.69	56.34	56.17	7,098,700
Sep 16, 2020	57.49	58.20	56.38	56.47	56.30	8,339,400
Sep 15, 2020	57.23	57.88	56.48	57.20	57.03	7,209,800
Sep 14, 2020	56.23	57.12	56.12	56.46	56.29	8,495,700
Sep 11, 2020	55.61	56.31	54.68	55.00	54.84	9,203,300
Sep 10, 2020	55.60	56.25	54.94	55.12	54.96	10,670,500
Sep 09, 2020	56.61	56.98	54.51	55.20	55.04	16,267,600
Sep 08, 2020	57.07	57.79	55.32	55.63	55.47	20,934,800
Sep 04, 2020	61.21	61.83	58.55	60.96	60.78	14,688,100
Sep 03, 2020	64.19	64.37	61.05	61.46	61.28	11,013,000
Sep 02, 2020	62.49	65.30	62.37	65.08	64.89	10,802,500
Sep 01, 2020	61.98	62.10	61.23	61.89	61.71	7,922,700
Aug 31, 2020	62.44	62.61	61.42	61.60	61.42	6,454,200
Aug 28, 2020	62.06	63.10	61.97	63.07	62.88	5,206,000
Aug 27, 2020	64.29	64.29	61.29	62.03	61.85	8,917,800
Aug 26, 2020	64.05	64.26	63.49	63.76	63.57	5,964,900
Aug 25, 2020	64.11	64.65	63.43	64.05	63.86	5,156,900
Aug 24, 2020	63.36	63.80	62.68	63.74	63.55	8,366,500
Aug 21, 2020	63.10	63.28	61.92	62.27	62.09	11,150,600
Aug 20, 2020	64.71	64.82	63.28	63.79	63.60	8,307,800
Aug 19, 2020	66.57	66.73	65.69	65.87	65.68	4,979,500
Aug 19, 2020	0.22 Dividend
Aug 18, 2020	67.39	67.39	66.07	66.43	66.01	6,166,700
Aug 17, 2020	68.10	68.23	66.77	66.94	66.52	6,883,000
Aug 14, 2020	67.39	69.90	66.50	67.62	67.20	23,421,900
Aug 13, 2020	66.36	66.60	64.61	65.07	64.66	10,684,400
Aug 12, 2020	64.99	66.67	64.70	66.50	66.08	6,177,900
Aug 11, 2020	65.32	66.12	64.23	64.46	64.06	7,608,600
Aug 10, 2020	63.65	65.28	63.62	65.24	64.83	7,387,000
Aug 07, 2020	63.69	65.01	62.78	63.57	63.17	7,123,700
Aug 06, 2020	63.87	64.17	62.60	63.61	63.21	7,395,900
Aug 05, 2020	64.87	65.25	64.42	64.87	64.46	4,574,100
Aug 04, 2020	65.00	65.20	64.18	64.85	64.44	5,190,200
Aug 03, 2020	64.79	65.59	64.68	65.01	64.60	5,540,600
Jul 31, 2020	64.79	64.79	63.12	64.33	63.93	5,901,200
Jul 30, 2020	63.23	64.43	62.99	64.42	64.02	5,525,000
Jul 29, 2020	62.67	63.66	62.17	63.25	62.85	4,621,400
Jul 28, 2020	62.53	62.95	61.90	62.30	61.91	4,565,700
Jul 27, 2020	61.63	63.07	61.11	63.01	62.62	7,194,700
Jul 24, 2020	60.37	61.35	59.62	60.62	60.24	11,041,000
Jul 23, 2020	64.33	65.33	63.20	63.63	63.23	5,351,800
Jul 22, 2020	63.58	64.61	63.52	64.22	63.82	5,027,800
Jul 21, 2020	64.12	64.84	63.26	63.81	63.41	5,836,700
Jul 20, 2020	62.61	63.90	61.88	63.73	63.33	5,017,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,699.12+32.40(+0.88%)

Dow 3030,218.26+248.74(+0.83%)

Nasdaq12,464.23+87.05(+0.70%)

Applied Materials, Inc. (AMAT)

S&P 500
3,699.12
+32.40(+0.88%)

Dow 30
30,218.26
+248.74(+0.83%)

Nasdaq
12,464.23
+87.05(+0.70%)