UK Markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.71-0.30 (-0.28%)
At close: 04:00PM EST
106.51 -0.20 (-0.19%)
After hours: 07:58PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022104.32107.32104.22106.71106.713,903,300
01 Dec 2022110.15110.67105.76107.01107.016,976,200
30 Nov 2022103.97109.64102.66109.60109.6011,166,100
29 Nov 2022104.06104.92102.92103.25103.253,450,400
28 Nov 2022104.00105.09102.81103.47103.476,382,700
25 Nov 2022106.92107.50105.79105.82105.823,012,500
23 Nov 2022106.32108.57106.32107.67107.674,077,500
22 Nov 2022105.92107.29103.85107.04107.048,497,200
21 Nov 2022103.53105.91101.84105.14105.149,282,400
18 Nov 2022109.99110.00103.65104.70104.7010,911,800
17 Nov 2022100.42105.60100.21104.45104.4510,682,800
16 Nov 2022105.38107.13102.99104.22104.2212,082,500
15 Nov 2022111.17112.12108.77110.46110.469,438,600
14 Nov 2022108.86110.23107.45107.61107.617,761,700
11 Nov 2022105.31110.89104.79110.53110.5311,156,900
10 Nov 2022100.16104.8999.48104.79104.7911,692,800
09 Nov 202295.2896.6194.2494.3894.386,864,600
08 Nov 202296.9898.7994.7897.4697.4610,067,000
07 Nov 202292.2695.1292.1095.0495.047,684,200
04 Nov 202290.0591.8088.8491.7091.708,691,000
03 Nov 202285.9687.7184.7086.3086.306,849,700
02 Nov 202290.3593.2987.5387.7687.7610,650,300
01 Nov 202290.5090.8089.0089.7989.796,105,600
31 Oct 202288.8689.4087.6688.2988.296,875,400
28 Oct 202286.6289.9386.4689.7289.726,388,600
27 Oct 202288.7889.9986.3786.5486.546,822,500
26 Oct 202286.4790.2585.8088.1488.148,989,100
25 Oct 202285.9488.5085.7587.5387.5310,349,400
24 Oct 202282.8385.0881.9084.9484.9412,005,000
21 Oct 202278.8382.6578.1382.4282.4211,569,500
20 Oct 202278.3682.1277.2178.6678.6613,287,900
19 Oct 202275.0077.7974.4477.2677.2610,579,200
18 Oct 202276.6977.4474.1575.2375.2310,231,000
17 Oct 202277.2177.8974.1674.4174.4110,772,300
14 Oct 202279.5679.9074.5974.8274.8210,453,000
13 Oct 202272.1881.5271.1279.4279.4217,560,200
12 Oct 202276.5577.0075.4776.0176.017,770,200
11 Oct 202277.7478.7774.9776.3076.3012,441,100
10 Oct 202282.0082.1377.3679.1979.1914,211,900
07 Oct 202285.1785.5482.0282.6082.6010,029,900
06 Oct 202288.9891.1987.8888.1288.126,686,700
05 Oct 202287.6590.1786.1989.2289.227,608,600
04 Oct 202289.1290.2788.4789.4189.417,914,900
03 Oct 202283.0487.6183.0186.2586.259,631,500
30 Sept 202281.9484.4681.5381.9381.939,051,000
29 Sept 202284.7585.1083.2084.4284.428,542,500
28 Sept 202283.0086.4082.8486.0086.007,992,500
27 Sept 202284.4385.1882.5384.1584.156,220,000
26 Sept 202284.2985.5882.8482.9482.947,015,800
23 Sept 202284.1984.4882.7084.2984.297,384,500
22 Sept 202286.6486.7984.5985.0485.048,558,400
21 Sept 202288.3791.2687.0587.0987.096,953,400
20 Sept 202288.0289.0287.3588.1288.124,435,700
19 Sept 202287.8590.2987.7189.7289.725,260,300
16 Sept 202287.6289.3586.9488.8788.8710,893,600
15 Sept 202290.0490.8288.0988.9288.927,120,300
14 Sept 202291.9491.9489.6090.6490.645,828,200
13 Sept 202292.4393.3590.0090.3990.398,422,200
12 Sept 202296.9097.6795.2496.3096.305,329,300
09 Sept 202295.1297.0195.0696.5196.515,094,300
08 Sept 202291.0293.8390.2693.7993.795,233,000
07 Sept 202290.5792.7789.8891.9491.945,567,500
06 Sept 202291.1291.6089.2290.2990.295,922,500
02 Sept 202293.1593.8490.5491.2491.246,795,400
01 Sept 202291.5491.9789.0391.8191.819,953,700
31 Aug 202294.7194.8292.6194.0794.078,729,700
30 Aug 202297.9198.2893.5694.5294.5211,623,200
29 Aug 202297.5598.7196.3796.5496.545,609,700
26 Aug 2022105.00105.0098.5598.8098.807,757,100
25 Aug 2022101.97105.18101.47105.00105.007,645,200
24 Aug 2022101.25102.09100.14101.48101.484,741,200
23 Aug 2022101.11103.31101.05101.93101.934,882,300
22 Aug 2022102.80103.42100.35100.81100.816,180,100
19 Aug 2022106.63107.30103.35104.63104.6312,380,900
18 Aug 2022106.68109.33105.50108.27108.2710,062,400
17 Aug 2022107.00107.27104.12106.00106.005,495,600
16 Aug 2022108.44109.59107.01108.49108.494,892,400
15 Aug 2022109.80111.65108.00109.78109.788,342,600
12 Aug 2022106.20111.32105.76110.38110.386,644,700
11 Aug 2022105.79108.91104.99105.53105.535,555,600
10 Aug 2022102.77105.13100.94105.05105.058,599,800
09 Aug 2022103.75103.9797.8899.6699.6610,355,800
08 Aug 2022109.20110.36105.94107.83107.836,038,600
05 Aug 2022109.06111.22107.44109.62109.624,784,000
04 Aug 2022109.42111.19109.03111.06111.065,279,600
03 Aug 2022105.74110.60105.68109.01109.016,088,000
02 Aug 2022104.71106.54103.66104.99104.994,137,900
01 Aug 2022104.49107.34103.67106.40106.404,737,500
29 Jul 2022103.50106.55103.04105.98105.985,817,700
28 Jul 2022103.37105.29100.75105.16105.166,090,500
27 Jul 2022100.57104.50100.06103.46103.467,275,000
26 Jul 2022100.58100.9898.5798.9198.915,073,900
25 Jul 2022100.51101.2799.46101.00101.004,367,000
22 Jul 2022103.71103.96100.94101.67101.675,100,400
21 Jul 2022103.54103.97101.02103.84103.845,463,800
20 Jul 202297.59102.8697.51102.23102.238,314,000
19 Jul 202294.6898.6494.3798.2398.238,203,200
18 Jul 202295.7696.4092.5593.1493.145,683,400
15 Jul 202292.3694.5990.2194.4794.478,051,200
14 Jul 202288.4892.0886.4191.6791.678,686,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...