UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
206.47+4.15 (+2.05%)
At close: 04:00PM EDT
206.44 -0.03 (-0.01%)
After hours: 07:58PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024206.99208.36202.81206.47206.475,208,700
25 Jul 2024207.15209.21200.33202.32202.329,961,400
24 Jul 2024217.37217.77205.53206.53206.539,263,400
23 Jul 2024220.45221.95218.62219.65219.653,635,300
22 Jul 2024216.23224.09213.36223.47223.477,515,600
19 Jul 2024217.50218.28209.67210.26210.266,517,100
18 Jul 2024222.15222.33213.25217.65217.657,715,800
17 Jul 2024231.24233.32219.76220.07220.0710,538,900
16 Jul 2024246.96247.52241.94245.84245.844,124,800
15 Jul 2024244.52248.81243.61245.55245.553,674,300
12 Jul 2024241.61248.77240.54243.40243.405,396,300
11 Jul 2024255.57255.57241.10241.26241.265,623,800
10 Jul 2024253.00255.89250.66254.97254.974,258,100
09 Jul 2024248.00252.13247.48251.47251.474,889,900
08 Jul 2024243.11247.18243.11246.29246.293,782,100
05 Jul 2024244.69244.72240.87242.59242.594,076,200
03 Jul 2024241.64244.72239.85243.31243.312,768,800
02 Jul 2024235.02241.00235.02240.86240.863,510,600
01 Jul 2024236.86238.36233.08237.41237.414,239,600
28 Jun 2024235.35241.29233.91235.99235.996,387,400
27 Jun 2024237.50237.82231.80232.53232.534,309,600
26 Jun 2024235.00236.92230.80232.17232.174,818,700
25 Jun 2024231.04234.55228.54234.27234.274,779,000
24 Jun 2024233.00235.41229.43229.84229.845,928,700
21 Jun 2024238.32238.48232.83235.41235.4115,389,100
20 Jun 2024247.00247.83238.66239.99239.997,045,000
18 Jun 2024242.78249.42242.09247.83247.835,256,900
17 Jun 2024236.67243.28236.27242.86242.864,974,600
14 Jun 2024234.08238.26233.62237.03237.033,306,500
13 Jun 2024231.47238.36231.42237.55237.553,682,400
12 Jun 2024231.43238.40230.78237.65237.655,573,500
11 Jun 2024227.27230.07224.64229.97229.974,768,600
10 Jun 2024219.71228.83219.63228.16228.164,797,900
07 Jun 2024224.21224.55220.08221.73221.733,627,200
06 Jun 2024221.67223.26219.02221.75221.753,951,200
05 Jun 2024219.60224.72218.19223.37223.377,887,900
04 Jun 2024213.80214.35209.03212.22212.224,379,600
03 Jun 2024218.33218.35208.93214.21214.213,828,100
31 May 2024216.75218.51209.02215.08215.0813,548,700
30 May 2024217.97219.69215.50216.54216.544,062,500
29 May 2024217.59220.65217.16219.05219.054,718,800
28 May 2024222.15223.22219.88221.32221.325,509,400
24 May 2024220.20223.12218.64220.89220.893,793,700
23 May 2024225.00225.07216.33217.95217.955,806,600
22 May 2024220.52220.73216.23218.15218.155,047,000
22 May 20240.4 Dividend
21 May 2024218.00220.26215.81219.80219.403,918,200
20 May 2024212.15221.75212.11219.95219.555,954,500
17 May 2024216.40219.36210.23212.08211.698,031,800
16 May 2024218.22218.75213.92214.03213.647,977,900
15 May 2024212.50217.61210.85217.49217.095,820,900
14 May 2024205.84210.10204.71209.82209.443,442,200
13 May 2024208.40208.47205.44206.63206.253,526,900
10 May 2024208.80212.57208.52209.73209.353,502,900
09 May 2024207.36208.25205.72206.33205.952,758,200
08 May 2024205.91207.96204.75207.36206.982,932,300
07 May 2024209.24209.47207.22207.32206.943,200,900
06 May 2024205.31209.18204.30208.86208.483,638,500
03 May 2024202.00205.27199.95204.09203.723,818,500
02 May 2024196.26198.48193.28197.91197.553,523,200
01 May 2024196.08200.68192.69193.99193.645,815,500
30 Apr 2024203.67205.83198.57198.65198.293,898,200
29 Apr 2024203.51205.29201.78205.26204.892,789,200
26 Apr 2024197.03203.99197.03203.38203.013,933,500
25 Apr 2024196.28198.45193.60197.50197.144,238,300
24 Apr 2024197.99199.36192.72196.06195.704,609,400
23 Apr 2024190.25194.50189.97193.24192.894,425,900
22 Apr 2024191.55191.78186.86189.46189.127,149,800
19 Apr 2024194.26194.69188.16189.77189.426,493,500
18 Apr 2024197.47198.42193.52194.32193.976,219,400
17 Apr 2024206.09207.00198.10199.89199.536,350,300
16 Apr 2024206.34210.42205.75209.48209.103,749,200
15 Apr 2024211.90214.46204.27205.68205.314,492,500
12 Apr 2024208.00209.95206.91207.86207.485,852,400
11 Apr 2024209.46213.33208.36212.98212.594,291,600
10 Apr 2024208.89211.66208.12209.25208.874,645,300
09 Apr 2024211.35212.10207.63210.41210.033,660,100
08 Apr 2024212.86213.00208.13209.04208.664,435,500
05 Apr 2024204.90209.53204.90207.85207.473,330,100
04 Apr 2024211.61213.04201.67203.39203.026,242,800
03 Apr 2024203.60209.15203.50207.38207.003,375,600
02 Apr 2024206.58206.58203.40206.11205.734,311,400
01 Apr 2024206.93211.77205.96208.69208.313,189,700
28 Mar 2024207.56207.65202.71206.23205.855,750,100
27 Mar 2024208.04208.49203.90208.00207.623,123,900
26 Mar 2024209.79211.21206.57206.67206.293,607,400
25 Mar 2024207.63211.31207.35208.46208.083,137,600
22 Mar 2024208.51211.72208.43210.25209.873,829,200
21 Mar 2024213.37214.91210.36210.80210.426,145,200
20 Mar 2024201.00205.92198.80205.06204.694,278,000
19 Mar 2024199.18201.55197.30201.34200.974,624,500
18 Mar 2024201.68203.17199.63200.73200.365,062,300
15 Mar 2024199.44201.28197.00198.65198.299,935,600
14 Mar 2024201.93202.40199.05200.75200.384,934,900
13 Mar 2024202.97203.88199.94200.56200.205,050,300
12 Mar 2024203.88205.01199.34204.94204.577,211,300
11 Mar 2024203.28203.28197.61201.37201.006,566,600
08 Mar 2024212.48213.60205.39205.56205.196,932,700
07 Mar 2024213.23214.26211.51212.61212.226,363,100
06 Mar 2024209.95213.51209.13212.17211.785,642,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...