Household bills are due to rise next month

This is how you can reduce costs and save money

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

122.78

+3.92

(+3.30%)

At close: 04:00PM EDT

123.10

+0.32

(+0.26%)

After hours:

07:59PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	-	-	-	-	-	-
23 Mar 2023	121.27	124.99	120.17	122.78	122.78	6,181,000
22 Mar 2023	120.27	123.74	118.69	118.86	118.86	8,342,500
21 Mar 2023	123.88	125.62	118.41	120.40	120.40	10,090,100
20 Mar 2023	123.00	124.76	122.43	124.04	124.04	4,974,700
17 Mar 2023	123.65	124.39	121.62	122.60	122.60	13,756,300
16 Mar 2023	118.21	123.43	116.90	122.83	122.83	6,787,700
15 Mar 2023	118.52	118.83	115.70	118.48	118.48	9,517,700
14 Mar 2023	118.78	121.24	117.88	120.34	120.34	8,322,400
13 Mar 2023	113.79	117.32	111.92	115.84	115.84	8,221,300
10 Mar 2023	118.34	118.62	113.92	114.39	114.39	7,008,800
09 Mar 2023	118.69	120.96	116.85	117.04	117.04	5,701,400
08 Mar 2023	116.62	119.10	116.62	118.65	118.65	4,474,900
07 Mar 2023	118.33	118.72	115.66	116.37	116.37	5,225,900
06 Mar 2023	119.85	121.50	118.22	118.54	118.54	5,775,700
03 Mar 2023	118.75	119.14	116.95	118.96	118.96	7,231,400
02 Mar 2023	115.45	119.09	113.93	118.45	118.45	6,502,200
01 Mar 2023	117.70	119.32	116.94	117.26	117.26	6,756,800
28 Feb 2023	116.14	118.07	114.85	116.15	116.15	13,010,900
27 Feb 2023	113.51	113.89	111.49	112.07	112.07	5,362,700
24 Feb 2023	111.01	112.10	110.38	111.31	111.31	5,808,400
23 Feb 2023	112.54	113.96	109.91	112.91	112.91	7,136,100
22 Feb 2023	111.12	112.38	109.48	110.41	110.41	5,089,200
21 Feb 2023	113.64	114.83	110.93	111.28	111.28	7,583,900
17 Feb 2023	116.78	117.40	113.38	115.44	115.44	9,287,100
16 Feb 2023	116.88	118.08	115.14	115.39	115.39	9,117,600
15 Feb 2023	117.00	119.58	115.99	119.46	119.46	4,980,000
14 Feb 2023	114.87	119.01	113.85	118.44	118.44	4,870,700
13 Feb 2023	115.17	116.72	114.55	116.53	116.53	4,198,200
10 Feb 2023	114.80	114.97	112.97	114.77	114.77	4,374,400
09 Feb 2023	118.36	119.56	115.08	116.08	116.08	5,512,200
08 Feb 2023	119.15	119.37	115.47	115.95	115.95	6,460,500
07 Feb 2023	117.39	121.29	116.75	120.52	120.52	4,935,300
06 Feb 2023	118.21	119.44	116.91	117.69	117.69	5,331,000
03 Feb 2023	122.92	123.67	119.61	119.98	119.98	6,156,900
02 Feb 2023	120.31	124.92	120.30	124.26	124.26	11,206,500
01 Feb 2023	112.11	120.13	111.91	119.01	119.01	9,886,400
31 Jan 2023	108.96	111.56	108.61	111.49	111.49	6,577,100
30 Jan 2023	110.69	110.97	107.97	108.20	108.20	7,351,700
27 Jan 2023	112.62	113.89	110.70	112.50	112.50	8,705,700
26 Jan 2023	114.40	115.76	112.27	115.58	115.58	5,813,000
25 Jan 2023	110.99	114.44	109.41	113.95	113.95	5,957,600
24 Jan 2023	113.47	114.07	112.47	112.99	112.99	3,504,700
23 Jan 2023	108.53	114.91	108.50	114.16	114.16	7,669,300
20 Jan 2023	106.80	109.78	106.49	109.65	109.65	5,078,500
19 Jan 2023	109.49	109.64	106.09	106.16	106.16	5,325,100
18 Jan 2023	110.76	112.39	109.58	109.70	109.70	5,374,100
17 Jan 2023	109.41	110.63	107.78	109.41	109.41	4,848,100
13 Jan 2023	107.53	110.20	107.44	109.97	109.97	5,641,600
12 Jan 2023	110.58	111.89	107.23	110.20	110.20	5,330,900
11 Jan 2023	106.68	110.19	106.53	110.06	110.06	5,532,600
10 Jan 2023	106.14	108.19	105.86	108.04	108.04	4,638,800
09 Jan 2023	105.55	108.76	104.16	106.49	106.49	6,212,300
06 Jan 2023	100.00	104.86	98.58	104.27	104.27	7,241,700
05 Jan 2023	97.84	99.24	97.36	97.92	97.92	4,557,100
04 Jan 2023	98.22	99.62	97.19	99.31	99.31	6,289,500
03 Jan 2023	99.77	100.02	96.12	96.73	96.73	5,921,500
30 Dec 2022	95.60	97.48	95.03	97.38	97.38	3,407,000
29 Dec 2022	96.05	97.64	95.13	97.14	97.14	5,071,800
28 Dec 2022	94.67	95.78	93.68	94.23	94.23	4,274,000
27 Dec 2022	96.18	96.84	95.17	95.34	95.34	6,121,400
23 Dec 2022	96.69	97.39	95.33	97.22	97.22	4,753,500
22 Dec 2022	102.11	102.61	95.97	97.60	97.60	11,326,600
21 Dec 2022	104.63	106.51	104.20	105.90	105.90	4,889,100
20 Dec 2022	102.07	104.61	102.04	103.50	103.50	4,761,800
19 Dec 2022	104.83	105.06	102.67	103.99	103.99	6,162,500
16 Dec 2022	104.15	105.93	103.55	104.73	104.73	12,925,700
15 Dec 2022	107.75	108.02	104.02	104.56	104.56	6,773,500
14 Dec 2022	111.36	112.61	108.55	109.64	109.64	6,429,300
13 Dec 2022	115.39	116.09	111.16	111.87	111.87	9,557,300
12 Dec 2022	106.82	109.42	105.64	109.37	109.37	4,831,400
09 Dec 2022	107.78	109.74	107.00	107.34	107.34	4,705,700
08 Dec 2022	107.04	109.44	106.50	108.61	108.61	5,493,200
07 Dec 2022	104.71	107.65	104.14	106.11	106.11	6,383,600
06 Dec 2022	106.82	107.07	103.77	104.71	104.71	4,571,700
05 Dec 2022	106.37	107.69	105.21	106.43	106.43	4,692,500
02 Dec 2022	104.32	107.32	104.22	106.71	106.71	3,903,300
01 Dec 2022	110.15	110.67	105.76	107.01	107.01	6,976,200
30 Nov 2022	103.97	109.64	102.66	109.60	109.60	11,167,000
29 Nov 2022	104.06	104.92	102.92	103.25	103.25	3,450,400
28 Nov 2022	104.00	105.09	102.81	103.47	103.47	6,382,700
25 Nov 2022	106.92	107.50	105.79	105.82	105.82	3,012,500
23 Nov 2022	106.32	108.57	106.32	107.67	107.67	4,077,500
22 Nov 2022	105.92	107.29	103.85	107.04	107.04	8,497,200
21 Nov 2022	103.53	105.91	101.84	105.14	105.14	9,282,400
18 Nov 2022	109.99	110.00	103.65	104.70	104.70	10,921,100
17 Nov 2022	100.42	105.60	100.21	104.45	104.45	10,682,800
16 Nov 2022	105.38	107.13	102.99	104.22	104.22	12,082,500
15 Nov 2022	111.17	112.12	108.77	110.46	110.46	9,438,600
14 Nov 2022	108.86	110.23	107.45	107.61	107.61	7,761,700
11 Nov 2022	105.31	110.89	104.79	110.53	110.53	11,160,000
10 Nov 2022	100.16	104.89	99.48	104.79	104.79	11,692,800
09 Nov 2022	95.28	96.61	94.24	94.38	94.38	6,864,600
08 Nov 2022	96.98	98.79	94.78	97.46	97.46	10,067,000
07 Nov 2022	92.26	95.12	92.10	95.04	95.04	7,684,200
04 Nov 2022	90.05	91.80	88.84	91.70	91.70	8,692,700
03 Nov 2022	85.96	87.71	84.70	86.30	86.30	6,849,700
02 Nov 2022	90.35	93.29	87.53	87.76	87.76	10,650,300
01 Nov 2022	90.50	90.80	89.00	89.79	89.79	6,105,600
31 Oct 2022	88.86	89.40	87.66	88.29	88.29	6,875,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,313.81-105.80(-0.39%)

HANG SENG20,007.19-42.45(-0.21%)

CRUDE OIL69.76-0.20(-0.29%)

GOLD FUTURES1,995.30-0.60(-0.03%)

DOW32,105.25+75.14(+0.23%)

BTC-GBP22,970.07+623.66(+2.79%)

Household bills are due to rise next month

Applied Materials, Inc. (AMAT)

NIKKEI 225
27,313.81
-105.80(-0.39%)

HANG SENG
20,007.19
-42.45(-0.21%)

CRUDE OIL
69.76
-0.20(-0.29%)

GOLD FUTURES
1,995.30
-0.60(-0.03%)

DOW
32,105.25
+75.14(+0.23%)

BTC-GBP
22,970.07
+623.66(+2.79%)