UK Markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.10+2.92 (+2.16%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021133.84136.43133.35135.83135.83483,600,000
02 Sept 2021134.73135.95133.88134.45134.45514,660,000
01 Sept 2021135.68136.04133.24133.46133.46626,030,000
31 Aug 2021136.45136.60133.55135.13135.13558,390,000
30 Aug 2021137.57137.89135.38136.05136.05461,770,000
27 Aug 2021133.01137.15132.86136.55136.55841,110,000
26 Aug 2021132.78133.83131.59132.49132.49395,650,000
25 Aug 2021131.54134.20131.44132.82132.82673,160,000
24 Aug 2021131.80133.38130.62131.44131.44635,430,000
23 Aug 2021128.31131.50127.80131.49131.49770,540,000
20 Aug 2021130.38131.99125.25127.20127.201,370,270,000
19 Aug 2021126.22129.99125.28129.20129.20895,710,000
18 Aug 2021128.81131.64127.18127.37127.37675,590,000
17 Aug 2021130.05130.84126.71128.80128.80820,590,000
16 Aug 2021129.43132.05129.10131.69131.691,041,200,000
13 Aug 2021129.13130.44128.58129.90129.90880,740,000
12 Aug 2021132.00132.02127.69129.22129.221,296,260,000
11 Aug 2021138.51138.59132.60134.82134.82963,060,000
10 Aug 2021142.91143.00135.30138.06138.06639,960,000
09 Aug 2021143.49143.69141.45142.00142.00402,570,000
06 Aug 2021141.72143.16141.59142.65142.65384,330,000
05 Aug 2021143.43143.88141.16142.27142.27427,990,000
04 Aug 2021143.00144.70141.81142.76142.76543,460,000
03 Aug 2021142.54143.36140.24142.16142.165,589,600
02 Aug 2021141.04145.25140.89142.01142.0110,230,600
30 Jul 2021136.50141.40136.47139.93139.938,554,400
29 Jul 2021135.41137.86133.51137.50137.505,382,600
28 Jul 2021135.63137.88135.00137.21137.215,041,900
27 Jul 2021137.63137.63131.58134.90134.906,344,100
26 Jul 2021138.23139.88137.44138.48138.484,638,200
23 Jul 2021137.95139.00136.53138.43138.434,345,600
22 Jul 2021137.00138.75136.37137.18137.185,564,000
21 Jul 2021132.82138.27132.53138.00138.006,434,100
20 Jul 2021129.20133.12127.80131.97131.977,417,600
19 Jul 2021125.19128.72123.88128.62128.628,934,000
16 Jul 2021134.00134.59127.92128.18128.188,190,600
15 Jul 2021134.98135.93131.60133.20133.207,057,900
14 Jul 2021138.19139.88135.41135.65135.655,982,300
13 Jul 2021136.00136.97134.75136.29136.294,950,600
12 Jul 2021135.99137.03134.67136.80136.805,459,600
09 Jul 2021133.42135.38132.09134.90134.905,762,900
08 Jul 2021131.64134.39129.72132.53132.537,770,900
07 Jul 2021138.51138.74134.02134.87134.875,956,800
06 Jul 2021139.28141.11134.82136.78136.787,432,600
02 Jul 2021139.93140.52137.52138.16138.165,299,600
01 Jul 2021141.70142.19137.59137.95137.957,693,500
30 Jun 2021141.99142.64140.07142.40142.405,963,400
29 Jun 2021140.45142.79140.39141.92141.925,340,500
28 Jun 2021138.78141.42137.93140.99140.996,984,400
25 Jun 2021138.71139.21135.38136.19136.197,276,700
24 Jun 2021137.00138.47136.71138.26138.266,374,100
23 Jun 2021134.30136.21134.28135.50135.506,327,400
22 Jun 2021132.82134.44131.60133.44133.445,680,900
21 Jun 2021131.19133.58130.32133.05133.055,984,000
18 Jun 2021135.25136.26130.63131.23131.2313,258,400
17 Jun 2021136.55138.65135.05137.32137.327,690,300
16 Jun 2021139.51140.29136.04136.98136.988,030,400
15 Jun 2021139.13140.61138.20138.64138.646,059,300
14 Jun 2021136.80139.55135.75139.03139.036,062,900
11 Jun 2021136.93137.15135.23136.82136.826,077,700
10 Jun 2021135.87138.17135.30137.16137.166,163,000
09 Jun 2021136.85137.47134.57134.65134.656,887,800
08 Jun 2021140.34140.75135.24135.86135.868,129,200
07 Jun 2021139.46139.69138.19138.97138.975,943,100
04 Jun 2021137.73140.85137.62139.85139.856,662,800
03 Jun 2021137.40138.03135.09136.38136.388,191,900
02 Jun 2021138.05140.36136.92139.01139.016,401,200
01 Jun 2021139.00142.12137.26138.21138.218,839,300
28 May 2021139.17139.46137.82138.13138.137,186,300
27 May 2021135.94138.19135.84137.82137.8210,623,400
26 May 2021137.97138.97136.21136.90136.9010,577,900
26 May 20210.24 Dividend
25 May 2021136.45139.15135.94137.50137.2612,721,000
24 May 2021130.19135.63129.59134.58134.3511,405,600
21 May 2021129.85130.69127.02128.66128.4414,252,400
20 May 2021126.81130.67125.24130.31130.0818,239,800
19 May 2021118.42125.08117.79124.80124.5810,424,200
18 May 2021125.34125.39121.69121.81121.607,536,700
17 May 2021122.00123.62120.37123.57123.359,379,000
14 May 2021121.89125.80120.26124.83124.6112,422,300
13 May 2021118.49121.47117.89119.92119.7114,228,000
12 May 2021119.33121.01114.39114.88114.6818,648,200
11 May 2021120.00124.34117.62123.55123.3315,287,800
10 May 2021131.92131.92124.51124.69124.4710,471,500
07 May 2021132.55134.10131.64132.95132.727,524,800
06 May 2021129.64131.89127.76131.73131.507,270,500
05 May 2021131.73132.52128.76130.29130.067,276,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...