UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
83.93-2.33 (-2.71%)
As of 12:51PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202283.2486.0382.6783.8683.864,822,976
01 Jul 202288.7288.7284.4686.2786.2713,120,900
30 Jun 202290.2593.5289.2790.9890.988,183,600
29 Jun 202293.9794.2091.4191.9491.947,570,200
28 Jun 202298.1198.9194.7495.0295.026,494,200
27 Jun 202297.9798.8796.5497.6197.614,950,100
24 Jun 202295.3298.2894.6797.3697.3610,582,900
23 Jun 202294.6395.3292.1193.2893.288,286,300
22 Jun 202293.0995.9392.8593.9493.947,652,000
21 Jun 202291.7095.6891.1695.1795.1712,207,400
17 Jun 202288.2190.9487.6289.8389.8314,451,300
16 Jun 202294.7995.1188.7589.5989.5913,359,300
15 Jun 202297.8599.3095.5997.4297.429,377,200
14 Jun 202297.4097.9695.3996.6296.627,058,400
13 Jun 202298.2698.8595.6596.3296.3210,484,200
10 Jun 2022105.45106.31101.81101.88101.888,391,600
09 Jun 2022111.10111.97107.15107.24107.245,947,900
08 Jun 2022115.27115.67111.19112.46112.465,138,300
07 Jun 2022113.20115.99112.40115.67115.674,725,500
06 Jun 2022117.14117.88114.37115.00115.003,824,600
03 Jun 2022114.89116.34114.14114.96114.965,080,400
02 Jun 2022114.69117.41113.55117.33117.336,408,500
01 Jun 2022117.96118.50112.80114.46114.466,852,200
31 May 2022117.55118.68115.56117.29117.299,751,200
27 May 2022116.62119.70116.40119.48119.488,510,500
26 May 2022106.96115.71106.82115.07115.079,173,100
25 May 2022105.07109.42105.07108.53108.537,378,200
25 May 20220.26 Dividend
24 May 2022107.88108.73105.71106.59106.336,785,400
23 May 2022107.09111.35106.98109.93109.667,669,100
20 May 2022112.00112.74101.33106.46106.2016,285,500
19 May 2022111.41113.48110.20110.74110.4710,115,800
18 May 2022113.99117.05110.79111.34111.078,522,800
17 May 2022114.54117.32113.33116.84116.556,646,500
16 May 2022109.61112.31108.62110.48110.217,218,200
13 May 2022108.19112.63108.03111.86111.598,321,100
12 May 2022103.03106.88102.99106.76106.509,287,100
11 May 2022106.66109.13103.61103.92103.678,311,700
10 May 2022109.22109.57105.18107.18106.928,881,000
09 May 2022107.94110.79105.38105.75105.4910,088,400
06 May 2022111.88115.05109.89112.50112.236,247,000
05 May 2022116.07116.90111.85113.47113.198,172,500
04 May 2022114.17119.12112.04118.81118.526,352,100
03 May 2022112.18114.73111.43113.80113.525,463,700
02 May 2022111.10113.20108.18112.97112.699,425,100
29 Apr 2022113.03116.16110.16110.35110.087,998,900
28 Apr 2022111.41115.99109.59114.63114.357,379,100
27 Apr 2022108.37112.37107.90108.81108.546,891,600
26 Apr 2022112.84113.20108.83108.92108.659,461,800
25 Apr 2022111.41114.72111.20114.47114.198,518,300
22 Apr 2022115.23116.19112.63112.80112.528,489,400
21 Apr 2022119.21121.08115.34115.69115.417,849,400
20 Apr 2022120.52122.37117.52117.89117.608,856,100
19 Apr 2022114.13117.24113.54117.06116.776,086,600
18 Apr 2022112.50115.98112.34114.87114.596,822,700
14 Apr 2022117.41117.53113.25113.36113.087,711,200
13 Apr 2022115.24118.12114.49116.86116.579,351,400
12 Apr 2022118.10119.26114.17114.56114.289,883,800
11 Apr 2022118.20119.05116.14116.24115.967,785,100
08 Apr 2022121.26122.39119.46119.96119.676,408,100
07 Apr 2022119.08123.90118.59122.40122.1011,817,200
06 Apr 2022119.01121.22117.07119.33119.0411,602,000
05 Apr 2022128.78128.98121.35121.71121.4111,653,700
04 Apr 2022127.17129.70126.90129.44129.128,347,800
01 Apr 2022132.88133.04125.57127.41127.1010,138,100
31 Mar 2022136.10137.35131.65131.80131.488,474,800
30 Mar 2022140.69141.30135.08135.80135.476,387,500
29 Mar 2022140.08142.01138.91141.44141.096,162,600
28 Mar 2022135.09137.75133.70137.66137.325,209,600
25 Mar 2022138.63138.99134.80137.06136.736,074,200
24 Mar 2022133.01138.65131.33138.59138.257,617,800
23 Mar 2022133.61135.10131.20131.42131.105,457,900
22 Mar 2022134.00137.34133.85135.48135.154,997,800
21 Mar 2022134.10135.38131.92134.20133.876,206,600
18 Mar 2022130.60135.75129.75135.14134.8111,516,500
17 Mar 2022129.32132.26128.31131.99131.676,781,100
16 Mar 2022127.32130.74125.09130.48130.169,668,900
15 Mar 2022121.72124.95119.86124.41124.116,875,300
14 Mar 2022123.74124.72119.10120.13119.846,733,200
11 Mar 2022130.00130.00123.37123.64123.346,016,000
10 Mar 2022125.72126.00122.68124.97124.675,604,400
09 Mar 2022127.70129.84126.20128.62128.317,623,200
08 Mar 2022119.79127.87118.17124.15123.8510,525,000
07 Mar 2022127.56128.05119.11119.22118.939,207,100
04 Mar 2022128.38129.56124.12125.74125.437,096,100
03 Mar 2022135.12135.12129.57130.64130.325,449,700
02 Mar 2022130.00134.47129.65133.18132.867,008,700
01 Mar 2022133.74135.06128.09129.61129.299,212,500
28 Feb 2022133.82137.06132.03134.20133.877,428,100
25 Feb 2022133.36136.14131.74135.72135.397,784,500
24 Feb 2022123.08133.63122.68133.42133.098,500,900
23 Feb 2022131.96134.22127.62127.86127.558,413,800
22 Feb 2022129.94135.16128.50130.26129.947,667,700
22 Feb 20220.24 Dividend
18 Feb 2022136.99137.03130.93133.35132.798,151,300
17 Feb 2022142.83143.79134.75136.47135.8911,879,800
16 Feb 2022138.48141.71136.90140.96140.367,990,700
15 Feb 2022134.69140.38134.29139.84139.259,065,200
14 Feb 2022132.37134.40129.69131.86131.309,529,300
11 Feb 2022139.55140.56131.28132.49131.939,473,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...