AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201956.7557.4956.4856.6056.606,033,535
Dec 05, 201956.3356.5355.6555.8455.845,291,000
Dec 04, 201956.4156.5455.5956.0956.096,564,400
Dec 03, 201955.1855.9154.9555.3455.347,671,700
Dec 02, 201958.1458.1456.4856.7056.706,159,400
Nov 29, 201958.0958.3057.7257.9057.902,905,800
Nov 27, 201957.8958.3957.7458.2958.295,701,700
Nov 26, 201958.2758.4257.0857.5757.5710,254,000
Nov 25, 201956.6258.4256.5658.2858.2811,193,700
Nov 22, 201956.5657.1455.4455.9455.948,627,700
Nov 21, 201956.6458.4555.6556.4456.4413,935,300
Nov 20, 201960.0360.4359.0959.6559.6512,037,600
Nov 20, 20190.21 Dividend
Nov 19, 201962.2962.6760.8560.9460.739,886,800
Nov 18, 201961.8963.0761.3662.3562.1410,413,100
Nov 15, 201960.3362.9260.2262.0661.8528,389,000
Nov 14, 201957.1457.2056.5156.9656.768,236,000
Nov 13, 201956.1157.3956.0157.1256.925,703,000
Nov 12, 201957.0057.2556.2056.4256.235,115,400
Nov 11, 201955.7756.7355.5556.5956.395,651,000
Nov 08, 201955.7056.1455.1356.0355.843,313,900
Nov 07, 201956.3156.4955.6355.9455.754,486,900
Nov 06, 201955.6055.8854.9155.8255.633,965,900
Nov 05, 201956.0956.2955.5755.8855.693,857,900
Nov 04, 201956.0256.4055.3455.7455.554,150,500
Nov 01, 201954.9355.4754.4155.4655.275,899,000
Oct 31, 201955.1955.1953.5654.2654.076,741,600
Oct 30, 201955.3355.4454.6755.2155.024,246,700
Oct 29, 201956.6857.0955.4055.5255.336,353,600
Oct 28, 201956.0357.2956.0056.9556.758,755,200
Oct 25, 201954.9055.8454.5355.7255.538,567,800
Oct 24, 201952.9455.1252.7555.0754.8818,652,600
Oct 23, 201951.2951.4550.2450.5350.368,493,800
Oct 22, 201952.6552.7151.9451.9851.804,442,600
Oct 21, 201952.1952.7151.9952.6452.465,738,200
Oct 18, 201952.2252.4151.0451.6851.506,419,100
Oct 17, 201952.4653.2551.8452.1451.965,150,400
Oct 16, 201951.8852.8051.3551.5651.388,383,000
Oct 15, 201952.0753.1451.8852.9152.738,052,200
Oct 14, 201951.8152.1351.7951.9451.763,395,600
Oct 11, 201952.1652.3951.7151.7551.576,801,000
Oct 10, 201950.6751.6050.6451.0150.835,330,200
Oct 09, 201950.1251.1750.0050.8450.666,279,400
Oct 08, 201950.1550.2849.0849.3149.145,706,200
Oct 07, 201950.8251.1150.5850.6550.485,257,200
Oct 04, 201950.0150.9049.8950.8850.704,596,700
Oct 03, 201949.4249.7748.7849.6449.476,519,300
Oct 02, 201949.3749.8849.2149.4649.296,426,000
Oct 01, 201950.4151.0049.7850.0249.857,727,000
Sep 30, 201949.7550.2249.2649.9049.736,674,800
Sep 27, 201951.1251.4649.1549.4349.2611,206,000
Sep 26, 201952.1752.4651.8152.1551.974,848,600
Sep 25, 201950.6552.1250.5051.9351.755,381,400
Sep 24, 201952.0252.5850.8751.1650.987,074,000
Sep 23, 201950.8551.9750.8051.7651.584,511,200
Sep 20, 201951.9052.0250.8750.9650.7811,287,300
Sep 19, 201952.4952.6251.3751.6851.505,951,300
Sep 18, 201951.2652.1051.0352.0951.917,880,200
Sep 17, 201950.5551.2650.4351.2051.025,435,500
Sep 16, 201950.7351.4850.2850.9250.745,164,300
Sep 13, 201951.7451.9851.0451.3551.176,052,700
Sep 12, 201951.6551.8651.0451.2551.076,251,800
Sep 11, 201950.4351.5750.0151.5651.388,100,400
Sep 10, 201950.3850.4949.6250.1950.027,304,000
Sep 09, 201950.2950.8049.9650.6650.496,653,800
Sep 06, 201950.4750.5049.8050.1049.936,913,400
Sep 05, 201950.4651.7350.2750.3550.1810,415,400
Sep 04, 201948.5749.5648.4049.5149.3410,227,700
Sep 03, 201947.6447.7747.1647.6147.457,145,800
Aug 30, 201947.5548.0947.3948.0247.857,819,300
Aug 29, 201946.6647.4246.6347.3147.156,786,700
Aug 28, 201945.4046.0445.0545.9045.744,811,500
Aug 27, 201946.0046.2445.1145.5145.355,926,900
Aug 26, 201946.0046.1745.4445.6145.455,715,200
Aug 23, 201946.5146.8444.8245.1244.9611,614,800
Aug 22, 201947.1447.2846.4447.0346.874,280,700
Aug 21, 201947.2047.5246.7346.8346.675,198,200
Aug 21, 20190.21 Dividend
Aug 20, 201946.9347.1446.5146.7346.367,753,800
Aug 19, 201947.6047.9346.8047.1046.738,860,000
Aug 16, 201945.9646.9944.6246.6346.2617,658,200
Aug 15, 201947.0047.3146.5047.1646.798,256,800
Aug 14, 201946.9547.2546.3946.7146.347,212,300
Aug 13, 201946.4348.2546.0748.0647.689,013,700
Aug 12, 201946.9847.0946.2346.4646.097,105,200
Aug 09, 201947.5447.5446.5647.1546.785,293,200
Aug 08, 201947.0947.9546.8947.8647.486,122,900
Aug 07, 201946.0446.8645.7546.6846.317,591,400
Aug 06, 201946.4246.9745.6846.3345.967,428,200
Aug 05, 201946.2046.2044.9745.4645.1012,069,900
Aug 02, 201948.0048.4047.1947.5547.178,093,900
Aug 01, 201949.4451.0547.9148.4748.0911,076,800
Jul 31, 201950.5350.5948.6949.3748.988,334,800
Jul 30, 201950.0651.0549.9150.7350.334,666,300
Jul 29, 201950.4650.7750.0650.6750.274,485,700
Jul 26, 201950.8951.1050.4650.7450.345,737,600
Jul 25, 201951.7251.7950.6750.8250.428,301,000
Jul 24, 201950.9952.4250.7652.1451.7311,289,800
Jul 23, 201950.6451.3250.1251.0350.6310,063,900
Jul 22, 201949.3250.8049.2150.7350.3321,604,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...