AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201943.7443.9943.1043.1143.113,226,545
Jun 19, 201942.6942.8442.2442.5342.539,333,000
Jun 18, 201940.9342.6040.8442.3142.3111,291,800
Jun 17, 201941.1141.2040.2440.5040.5012,453,300
Jun 14, 201940.9641.4940.5641.2341.237,695,100
Jun 13, 201941.6142.0241.1541.6541.656,979,500
Jun 12, 201942.6442.6941.3641.5041.5010,059,800
Jun 11, 201943.9144.5543.6443.7543.7510,536,500
Jun 10, 201942.0043.5541.7943.1443.149,651,700
Jun 07, 201941.6041.8841.0841.5141.516,391,200
Jun 06, 201940.5441.4940.4941.3841.388,101,700
Jun 05, 201940.8041.1740.1640.5940.5910,143,400
Jun 04, 201939.5240.6539.2840.4240.4214,138,900
Jun 03, 201938.9739.6638.5438.7838.787,795,300
May 31, 201939.2039.9638.6838.6938.698,394,900
May 30, 201939.4540.4039.2939.7539.757,491,700
May 29, 201938.7239.5538.4039.3739.3710,137,000
May 28, 201939.8140.0339.0039.0139.0110,715,500
May 24, 201940.2740.4039.4539.5039.508,541,800
May 23, 201939.6540.0839.1539.9439.948,459,800
May 22, 201940.7540.8840.1540.4940.495,897,500
May 22, 20190.21 Dividend
May 21, 201941.1841.3640.8241.2741.068,949,900
May 20, 201941.8042.7640.2240.3540.1421,371,800
May 17, 201943.3544.3642.5742.7042.4820,218,200
May 16, 201941.3042.1940.9641.6641.4511,932,500
May 15, 201940.4141.8640.1141.5041.2912,051,000
May 14, 201939.5340.3939.4040.0139.818,370,100
May 13, 201939.2639.6438.6739.0938.8910,724,700
May 10, 201940.8241.1939.7940.8040.599,025,500
May 09, 201940.7741.1939.8540.9440.7311,580,600
May 08, 201941.7042.2041.2641.5841.377,709,200
May 07, 201942.2642.4241.2042.0541.849,898,300
May 06, 201942.4143.1541.7943.1142.8911,824,300
May 03, 201944.0344.1543.6143.9643.747,375,400
May 02, 201943.1844.2542.8643.7043.4812,709,000
May 01, 201944.0444.6743.3843.3843.169,388,100
Apr 30, 201944.1544.5843.7244.0743.8510,447,200
Apr 29, 201944.5744.9144.2044.2444.015,847,300
Apr 26, 201943.6044.7143.3344.6644.437,203,900
Apr 25, 201945.1645.7544.3044.4544.229,547,000
Apr 24, 201943.9145.6443.8844.4644.2310,613,300
Apr 23, 201943.8043.9943.4043.8343.616,703,900
Apr 22, 201943.8643.9843.2743.7943.574,672,200
Apr 18, 201944.0144.2743.7943.9543.736,122,100
Apr 17, 201944.3544.5343.5743.8943.678,290,900
Apr 16, 201943.1044.1543.0543.7243.509,881,100
Apr 15, 201942.7543.1342.3342.7142.495,739,300
Apr 12, 201943.0043.3642.7742.9942.774,923,500
Apr 11, 201942.4342.9442.2942.4742.256,577,500
Apr 10, 201941.9142.3441.7342.1741.965,442,400
Apr 09, 201942.5542.6041.6642.0141.807,412,500
Apr 08, 201942.9343.0142.1142.9242.706,314,200
Apr 05, 201943.0043.3942.6943.0442.828,502,800
Apr 04, 201942.0742.8342.0242.6242.408,472,800
Apr 03, 201941.6643.0141.6242.4342.2113,204,800
Apr 02, 201941.0041.2240.6140.9940.788,688,600
Apr 01, 201940.3041.1740.2141.1340.9211,731,000
Mar 29, 201939.0639.8539.0039.6639.469,221,500
Mar 28, 201938.9239.2038.2438.5138.318,298,300
Mar 27, 201939.6739.9138.5738.9338.737,737,600
Mar 26, 201939.8340.4839.1939.6339.438,138,100
Mar 25, 201939.6940.1339.0739.4039.206,710,200
Mar 22, 201941.0441.2139.8139.8639.669,468,300
Mar 21, 201939.7941.9939.7841.3341.1213,135,700
Mar 20, 201940.3840.6239.3639.5739.377,772,400
Mar 19, 201940.2040.7440.1740.3740.167,134,500
Mar 18, 201940.4140.7139.9140.0039.807,670,800
Mar 15, 201939.3541.0339.3040.3940.1823,021,500
Mar 14, 201938.7039.8338.7038.9338.739,491,100
Mar 13, 201938.9439.1038.5638.6038.406,404,400
Mar 12, 201938.7039.0338.3238.7138.516,267,600
Mar 11, 201937.9538.8937.8138.5138.317,199,500
Mar 08, 201936.8437.8436.8037.7437.558,174,400
Mar 07, 201937.9537.9537.0537.5737.389,826,600
Mar 06, 201938.8838.9437.6638.0737.8812,557,800
Mar 05, 201939.1839.2538.7638.9338.7312,449,100
Mar 04, 201938.9740.1838.4139.0838.8820,810,700
Mar 01, 201938.6638.9438.0638.5638.367,852,900
Feb 28, 201938.4838.6137.9238.3438.149,785,100
Feb 27, 201939.3039.3238.3038.7838.5814,038,500
Feb 26, 201939.5339.8739.4839.5839.386,159,300
Feb 25, 201939.9240.0839.6239.6639.468,064,800
Feb 22, 201938.8939.4438.8039.4339.238,149,300
Feb 21, 201939.0039.2638.5338.8338.637,178,800
Feb 20, 201939.1539.3638.8839.0038.809,575,900
Feb 20, 20190.2 Dividend
Feb 19, 201939.0039.7139.0039.3038.9012,353,100
Feb 15, 201940.0040.2038.5939.1038.7022,396,300
Feb 14, 201940.7041.2240.5140.7140.3013,938,400
Feb 13, 201940.9641.2440.7240.8540.4410,134,200
Feb 12, 201940.3840.8940.2840.6940.288,911,900
Feb 11, 201939.9740.1939.3339.9039.499,969,500
Feb 08, 201939.3039.8038.7339.7839.389,891,300
Feb 07, 201939.7340.3339.5639.9239.5113,395,500
Feb 06, 201939.2940.7139.2040.2839.8721,058,100
Feb 05, 201938.8839.2938.6039.1238.7213,240,200
Feb 04, 201939.1639.3138.4538.9038.5112,458,400
Feb 01, 201939.0839.9739.0839.3138.9111,091,000
Jan 31, 201939.2839.7538.7239.0838.6811,588,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...