Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
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
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023119.15119.37115.47115.95115.956,460,000
Feb 07, 2023117.39121.29116.75120.52120.524,935,300
Feb 06, 2023118.21119.44116.91117.69117.695,331,000
Feb 03, 2023122.92123.67119.61119.98119.986,156,500
Feb 02, 2023120.31124.92120.30124.26124.2611,206,500
Feb 01, 2023112.11120.13111.91119.01119.019,886,400
Jan 31, 2023108.96111.56108.61111.49111.496,577,100
Jan 30, 2023110.69110.97107.97108.20108.207,351,700
Jan 27, 2023112.62113.89110.70112.50112.508,705,000
Jan 26, 2023114.40115.76112.27115.58115.585,813,000
Jan 25, 2023110.99114.44109.41113.95113.955,957,600
Jan 24, 2023113.47114.07112.47112.99112.993,504,700
Jan 23, 2023108.53114.91108.50114.16114.167,669,300
Jan 20, 2023106.80109.78106.49109.65109.655,072,200
Jan 19, 2023109.49109.64106.09106.16106.165,325,100
Jan 18, 2023110.76112.39109.58109.70109.705,374,100
Jan 17, 2023109.41110.63107.78109.41109.414,848,100
Jan 13, 2023107.53110.20107.44109.97109.975,641,100
Jan 12, 2023110.58111.89107.23110.20110.205,330,900
Jan 11, 2023106.68110.19106.53110.06110.065,532,600
Jan 10, 2023106.14108.19105.86108.04108.044,638,800
Jan 09, 2023105.55108.76104.16106.49106.496,212,300
Jan 06, 2023100.00104.8698.58104.27104.277,241,000
Jan 05, 202397.8499.2497.3697.9297.924,557,100
Jan 04, 202398.2299.6297.1999.3199.316,289,500
Jan 03, 202399.77100.0296.1296.7396.735,921,500
Dec 30, 202295.6097.4895.0397.3897.383,403,100
Dec 29, 202296.0597.6495.1397.1497.145,071,800
Dec 28, 202294.6795.7893.6894.2394.234,274,000
Dec 27, 202296.1896.8495.1795.3495.346,121,400
Dec 23, 202296.6997.3995.3397.2297.224,753,500
Dec 22, 2022102.11102.6195.9797.6097.6011,326,600
Dec 21, 2022104.63106.51104.20105.90105.904,889,100
Dec 20, 2022102.07104.61102.04103.50103.504,761,800
Dec 19, 2022104.83105.06102.67103.99103.996,162,500
Dec 16, 2022104.15105.93103.55104.73104.7312,925,700
Dec 15, 2022107.75108.02104.02104.56104.566,773,500
Dec 14, 2022111.36112.61108.55109.64109.646,429,300
Dec 13, 2022115.39116.09111.16111.87111.879,557,300
Dec 12, 2022106.82109.42105.64109.37109.374,831,400
Dec 09, 2022107.78109.74107.00107.34107.344,705,700
Dec 08, 2022107.04109.44106.50108.61108.615,493,200
Dec 07, 2022104.71107.65104.14106.11106.116,383,600
Dec 06, 2022106.82107.07103.77104.71104.714,571,700
Dec 05, 2022106.37107.69105.21106.43106.434,692,500
Dec 02, 2022104.32107.32104.22106.71106.713,903,300
Dec 01, 2022110.15110.67105.76107.01107.016,976,200
Nov 30, 2022103.97109.64102.66109.60109.6011,167,000
Nov 29, 2022104.06104.92102.92103.25103.253,450,400
Nov 28, 2022104.00105.09102.81103.47103.476,382,700
Nov 25, 2022106.92107.50105.79105.82105.823,012,500
Nov 23, 2022106.32108.57106.32107.67107.674,077,500
Nov 23, 20220.26 Dividend
Nov 22, 2022105.92107.29103.85107.04106.788,497,200
Nov 21, 2022103.53105.91101.84105.14104.889,282,400
Nov 18, 2022109.99110.00103.65104.70104.4510,921,100
Nov 17, 2022100.42105.60100.21104.45104.2010,682,800
Nov 16, 2022105.38107.13102.99104.22103.9712,082,500
Nov 15, 2022111.17112.12108.77110.46110.199,438,600
Nov 14, 2022108.86110.23107.45107.61107.357,761,700
Nov 11, 2022105.31110.89104.79110.53110.2611,160,000
Nov 10, 2022100.16104.8999.48104.79104.5411,692,800
Nov 09, 202295.2896.6194.2494.3894.156,864,600
Nov 08, 202296.9898.7994.7897.4697.2210,067,000
Nov 07, 202292.2695.1292.1095.0494.817,684,200
Nov 04, 202290.0591.8088.8491.7091.488,692,700
Nov 03, 202285.9687.7184.7086.3086.096,849,700
Nov 02, 202290.3593.2987.5387.7687.5510,650,300
Nov 01, 202290.5090.8089.0089.7989.576,105,600
Oct 31, 202288.8689.4087.6688.2988.086,875,400
Oct 28, 202286.6289.9386.4689.7289.506,388,600
Oct 27, 202288.7889.9986.3786.5486.336,822,500
Oct 26, 202286.4790.2585.8088.1487.938,989,100
Oct 25, 202285.9488.5085.7587.5387.3210,349,400
Oct 24, 202282.8385.0881.9084.9484.7312,005,000
Oct 21, 202278.8382.6578.1382.4282.2211,569,500
Oct 20, 202278.3682.1277.2178.6678.4713,287,900
Oct 19, 202275.0077.7974.4477.2677.0710,579,200
Oct 18, 202276.6977.4474.1575.2375.0510,231,000
Oct 17, 202277.2177.8974.1674.4174.2310,772,300
Oct 14, 202279.5679.9074.5974.8274.6410,453,000
Oct 13, 202272.1881.5271.1279.4279.2317,560,200
Oct 12, 202276.5577.0075.4776.0175.837,770,200
Oct 11, 202277.7478.7774.9776.3076.1112,441,100
Oct 10, 202282.0082.1377.3679.1979.0014,211,900
Oct 07, 202285.1785.5482.0282.6082.4010,029,900
Oct 06, 202288.9891.1987.8888.1287.916,686,700
Oct 05, 202287.6590.1786.1989.2289.007,608,600
Oct 04, 202289.1290.2788.4789.4189.197,914,900
Oct 03, 202283.0487.6183.0186.2586.049,631,500
Sep 30, 202281.9484.4681.5381.9381.739,051,000
Sep 29, 202284.7585.1083.2084.4284.218,542,500
Sep 28, 202283.0086.4082.8486.0085.797,992,500
Sep 27, 202284.4385.1882.5384.1583.956,220,000
Sep 26, 202284.2985.5882.8482.9482.747,015,800
Sep 23, 202284.1984.4882.7084.2984.097,384,500
Sep 22, 202286.6486.7984.5985.0484.838,558,400
Sep 21, 202288.3791.2687.0587.0986.886,953,400
Sep 20, 202288.0289.0287.3588.1287.914,435,700
Sep 19, 202287.8590.2987.7189.7289.505,260,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement