UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.23-6.09 (-4.43%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021135.25136.26130.63131.23131.2313,254,600
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
04 May 2021129.99130.68125.32128.72128.5014,199,100
03 May 2021134.25135.61131.70132.85132.627,750,200
30 Apr 2021132.00134.40131.40132.71132.488,691,800
29 Apr 2021137.25137.60133.09135.39135.156,668,400
28 Apr 2021136.64136.92134.57135.69135.456,172,700
27 Apr 2021138.15138.25135.55136.78136.545,767,400
26 Apr 2021134.83138.67134.20137.30137.067,927,200
23 Apr 2021133.49135.17132.75134.86134.628,079,100
22 Apr 2021134.77135.74130.45131.75131.5211,483,500
21 Apr 2021130.14135.16129.00135.05134.8112,108,800
20 Apr 2021129.38131.67128.31128.59128.377,583,300
19 Apr 2021133.39135.28128.70130.89130.6612,826,400
16 Apr 2021133.50134.74133.01133.73133.507,686,300
15 Apr 2021136.00136.14132.85134.41134.188,269,400
14 Apr 2021134.67137.14133.24134.14133.918,134,200
13 Apr 2021136.63136.99133.20135.10134.868,034,300
12 Apr 2021137.82138.73134.51135.00134.7611,147,500
09 Apr 2021138.32140.18137.49138.91138.679,637,200
08 Apr 2021140.61141.68138.21139.35139.1110,238,000
07 Apr 2021140.25141.87136.82139.14138.9013,702,700
06 Apr 2021143.88145.30136.95139.54139.3018,004,800
05 Apr 2021145.50146.00141.74143.05142.8014,377,400
01 Apr 2021138.14142.36137.20141.52141.2715,929,200
31 Mar 2021129.97135.50129.00133.60133.3718,589,500
30 Mar 2021124.89127.90123.86126.76126.547,970,900
29 Mar 2021127.04127.83123.47125.71125.4910,539,600
26 Mar 2021119.67128.98119.17128.64128.4214,037,000
25 Mar 2021118.76120.48116.22119.72119.5110,381,600
24 Mar 2021122.65125.80120.42121.10120.8920,252,500
23 Mar 2021119.90120.20115.56116.38116.188,263,800
22 Mar 2021117.60121.48116.97119.33119.1211,318,700
19 Mar 2021114.51117.06112.14114.86114.6613,044,700
18 Mar 2021117.86118.78114.11114.28114.089,040,500
17 Mar 2021116.19121.14114.90119.90119.698,342,600
16 Mar 2021117.03121.27116.92118.50118.2910,383,000
15 Mar 2021114.63115.43113.10114.88114.687,061,200
12 Mar 2021114.55116.45113.33114.29114.097,426,000
11 Mar 2021117.26117.85115.64117.19116.997,715,500
10 Mar 2021115.80116.50112.58112.68112.488,820,300
09 Mar 2021110.26114.95109.41114.22114.0212,040,800
08 Mar 2021112.80114.12105.50105.68105.5012,091,500
05 Mar 2021111.59114.34105.65113.45113.259,962,700
04 Mar 2021115.34116.49107.13108.24108.0512,433,400
03 Mar 2021118.28119.85115.10115.44115.247,257,100
02 Mar 2021121.84121.91117.24117.50117.296,505,000
01 Mar 2021121.18122.48119.46122.25122.047,003,000
26 Feb 2021116.53120.25113.44118.19117.9811,626,500
25 Feb 2021121.17121.22113.60113.93113.7311,352,800
24 Feb 2021115.05123.02114.42122.81122.6010,098,100
24 Feb 20210.22 Dividend
23 Feb 2021112.86117.80110.69116.14115.729,387,900
22 Feb 2021117.97119.87114.62115.23114.817,850,600
19 Feb 2021121.61124.50118.90119.46119.0321,054,100
18 Feb 2021114.00115.63112.44113.43113.028,239,600
17 Feb 2021116.46117.06112.09115.71115.297,225,200
16 Feb 2021118.51121.13117.69118.35117.929,260,100
12 Feb 2021113.00117.82111.69116.70116.288,157,500
11 Feb 2021107.43114.30107.29113.00112.5912,147,100
10 Feb 2021106.94108.20105.03105.88105.495,001,700
09 Feb 2021106.21107.36104.78105.38105.005,769,200
08 Feb 2021101.85106.25101.76106.19105.806,621,400
05 Feb 2021104.86105.20100.69100.71100.346,349,300
04 Feb 2021100.21103.73100.21103.24102.866,356,300
03 Feb 2021104.32104.4199.8299.8799.515,399,200
02 Feb 2021102.99103.94101.77103.59103.215,108,600
01 Feb 202199.25102.1597.68101.21100.849,083,600
29 Jan 2021100.23100.4696.0796.6896.337,943,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...