UK markets closed

Applied Materials, Inc. (0R1A.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
203.09+8.11 (+4.16%)
At close: 07:14PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024200.00205.11199.52203.09203.092,515
02 May 2024195.59197.40196.02194.98194.984,864
01 May 2024195.91195.80192.81194.74194.747,039
30 Apr 2024205.45205.66200.31202.52202.523,086
29 Apr 2024204.82204.97201.90204.00204.002,068
26 Apr 2024198.78203.70197.03201.01201.011,745
25 Apr 2024193.98197.29193.74194.89194.892,238
24 Apr 2024195.26199.35192.90195.33195.334,777
23 Apr 2024189.29194.48190.12191.62191.624,251
22 Apr 2024191.49191.87186.90187.72187.722,391
19 Apr 2024192.35194.61189.44191.65191.654,915
18 Apr 2024201.96198.33193.65197.88197.889,542
17 Apr 2024206.02206.99198.16202.38202.386,653
16 Apr 2024204.59210.17205.30207.82207.822,044
15 Apr 2024209.15214.43205.48212.27212.275,998
12 Apr 2024213.98209.85206.90208.43208.437,518
11 Apr 2024208.93212.09208.35209.21209.217,275
10 Apr 2024210.75211.42208.11210.82210.822,841
09 Apr 2024209.60211.85207.65210.13210.132,293
08 Apr 2024208.29212.88208.26211.68211.683,569
05 Apr 2024203.49209.44204.90207.59207.593,535
04 Apr 2024208.49213.00207.80209.68209.685,824
03 Apr 2024205.40209.00203.60208.30208.302,502
02 Apr 2024208.31206.58203.46205.48205.486,682
28 Mar 2024211.40207.65202.77205.34205.346,962
27 Mar 2024209.24208.28204.00206.30206.30151,034
26 Mar 2024211.05211.12207.44208.70208.706,080
25 Mar 2024209.59211.29207.38209.93209.93479,636
22 Mar 2024209.68211.60208.49209.16209.16376,834
21 Mar 2024209.40214.85210.39213.77213.775,785
20 Mar 2024201.01204.67199.00201.05201.053,057
19 Mar 2024200.68201.01197.35199.38199.384,017
18 Mar 2024201.49203.16199.68201.40201.4011,097
15 Mar 2024198.93201.00197.00199.47199.472,592
14 Mar 2024202.52202.41199.28200.79200.795,094
13 Mar 2024206.15203.82199.99201.41201.412,051
12 Mar 2024204.00204.66199.44200.18200.182,145
11 Mar 2024207.49203.28197.62200.85200.856,803
08 Mar 2024212.02213.55206.12209.38209.382,362
07 Mar 2024211.98214.19211.61213.68213.684,174
06 Mar 2024207.73213.48209.13210.25210.253,997
05 Mar 2024208.11210.84206.21207.40207.408,567
04 Mar 2024211.27213.01209.70211.80211.804,026
01 Mar 2024202.77211.01203.10206.81206.8116,083
29 Feb 2024197.35201.49197.38199.16199.16103,044
28 Feb 2024197.98199.24196.00197.84197.8412,554
27 Feb 2024203.38204.31201.24202.74202.74269,535
26 Feb 2024196.68202.60199.14200.55200.558,508
23 Feb 2024199.77200.88196.77198.57198.575,260
22 Feb 2024197.53201.52197.15198.96198.969,914
21 Feb 2024188.54189.64185.90188.47188.478,386
21 Feb 20240.32 Dividend
20 Feb 2024199.96198.47186.20189.89189.5713,339
19 Feb 2024202.58202.58202.58202.58202.24-
16 Feb 2024209.83211.70187.66202.58202.2440,906
15 Feb 2024186.14189.32186.41187.80187.484,384
14 Feb 2024181.29186.97182.64184.51184.204,705
13 Feb 2024185.32185.41176.94181.73181.425,421
12 Feb 2024186.23188.19184.79186.79186.4815,144
09 Feb 2024174.64185.26178.64181.47181.167,385
08 Feb 2024171.97174.97169.34174.04173.7513,829
07 Feb 2024168.77172.85168.78171.29171.002,861
06 Feb 2024171.82172.59167.52169.82169.53538,670
05 Feb 2024167.87171.57167.55168.84168.566,277
02 Feb 2024168.26169.14165.55167.60167.325,505
01 Feb 2024164.92167.69164.89165.25164.9714,642
31 Jan 2024165.06164.54160.95162.29162.022,534
30 Jan 2024168.04168.86165.86167.45167.1790,253
29 Jan 2024167.23167.83166.12167.30167.024,578
26 Jan 2024168.05169.40166.91168.69168.414,841
25 Jan 2024173.99178.42172.56177.19176.8913,008
24 Jan 2024168.89175.93168.76173.53173.2414,835
23 Jan 2024168.18167.76164.76167.24166.966,344
22 Jan 2024168.64171.86167.68168.31168.037,800
19 Jan 2024161.92167.46162.32164.39164.118,606
18 Jan 2024152.90160.10154.00158.27158.0011,734
17 Jan 2024152.11153.11150.30151.69151.433,286
16 Jan 2024149.84154.23150.23152.57152.31143,792
15 Jan 2024151.39151.39151.39151.39151.13-
12 Jan 2024151.84152.33150.47151.39151.132,640
11 Jan 2024150.67152.36148.55149.97149.723,577
10 Jan 2024151.00151.75148.33149.05148.8015,890
09 Jan 2024151.08151.50149.08149.75149.501,663
08 Jan 2024148.33152.58149.00150.92150.67472,677
05 Jan 2024148.58151.36148.31149.57149.321,862
04 Jan 2024151.86151.90148.93150.77150.525,262
03 Jan 2024153.82153.13150.79151.91151.659,326
02 Jan 2024161.86159.93155.30156.84156.5870,617
29 Dec 2023162.39163.53160.73162.77162.50723
28 Dec 2023164.50165.00162.91164.21163.9355,582
27 Dec 2023164.26164.96163.60163.86163.581,310
22 Dec 2023161.06163.03161.58161.09160.821,981
21 Dec 2023157.80161.59159.57161.01160.741,112
20 Dec 2023162.89161.92160.07160.80160.5317,393
19 Dec 2023160.28162.67160.09160.92160.655,082
18 Dec 2023161.64161.04157.70158.37158.105,448
15 Dec 2023162.28164.18161.77162.55162.283,797
14 Dec 2023158.52163.05156.99161.39161.1291,799
13 Dec 2023157.67157.71154.76156.74156.482,257
12 Dec 2023155.04158.17155.02157.74157.475,898
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...