UK Markets open in 3 hrs 22 mins

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023------
23 Mar 2023121.27124.99120.17122.78122.786,181,000
22 Mar 2023120.27123.74118.69118.86118.868,342,500
21 Mar 2023123.88125.62118.41120.40120.4010,090,100
20 Mar 2023123.00124.76122.43124.04124.044,974,700
17 Mar 2023123.65124.39121.62122.60122.6013,756,300
16 Mar 2023118.21123.43116.90122.83122.836,787,700
15 Mar 2023118.52118.83115.70118.48118.489,517,700
14 Mar 2023118.78121.24117.88120.34120.348,322,400
13 Mar 2023113.79117.32111.92115.84115.848,221,300
10 Mar 2023118.34118.62113.92114.39114.397,008,800
09 Mar 2023118.69120.96116.85117.04117.045,701,400
08 Mar 2023116.62119.10116.62118.65118.654,474,900
07 Mar 2023118.33118.72115.66116.37116.375,225,900
06 Mar 2023119.85121.50118.22118.54118.545,775,700
03 Mar 2023118.75119.14116.95118.96118.967,231,400
02 Mar 2023115.45119.09113.93118.45118.456,502,200
01 Mar 2023117.70119.32116.94117.26117.266,756,800
28 Feb 2023116.14118.07114.85116.15116.1513,010,900
27 Feb 2023113.51113.89111.49112.07112.075,362,700
24 Feb 2023111.01112.10110.38111.31111.315,808,400
23 Feb 2023112.54113.96109.91112.91112.917,136,100
22 Feb 2023111.12112.38109.48110.41110.415,089,200
21 Feb 2023113.64114.83110.93111.28111.287,583,900
17 Feb 2023116.78117.40113.38115.44115.449,287,100
16 Feb 2023116.88118.08115.14115.39115.399,117,600
15 Feb 2023117.00119.58115.99119.46119.464,980,000
14 Feb 2023114.87119.01113.85118.44118.444,870,700
13 Feb 2023115.17116.72114.55116.53116.534,198,200
10 Feb 2023114.80114.97112.97114.77114.774,374,400
09 Feb 2023118.36119.56115.08116.08116.085,512,200
08 Feb 2023119.15119.37115.47115.95115.956,460,500
07 Feb 2023117.39121.29116.75120.52120.524,935,300
06 Feb 2023118.21119.44116.91117.69117.695,331,000
03 Feb 2023122.92123.67119.61119.98119.986,156,900
02 Feb 2023120.31124.92120.30124.26124.2611,206,500
01 Feb 2023112.11120.13111.91119.01119.019,886,400
31 Jan 2023108.96111.56108.61111.49111.496,577,100
30 Jan 2023110.69110.97107.97108.20108.207,351,700
27 Jan 2023112.62113.89110.70112.50112.508,705,700
26 Jan 2023114.40115.76112.27115.58115.585,813,000
25 Jan 2023110.99114.44109.41113.95113.955,957,600
24 Jan 2023113.47114.07112.47112.99112.993,504,700
23 Jan 2023108.53114.91108.50114.16114.167,669,300
20 Jan 2023106.80109.78106.49109.65109.655,078,500
19 Jan 2023109.49109.64106.09106.16106.165,325,100
18 Jan 2023110.76112.39109.58109.70109.705,374,100
17 Jan 2023109.41110.63107.78109.41109.414,848,100
13 Jan 2023107.53110.20107.44109.97109.975,641,600
12 Jan 2023110.58111.89107.23110.20110.205,330,900
11 Jan 2023106.68110.19106.53110.06110.065,532,600
10 Jan 2023106.14108.19105.86108.04108.044,638,800
09 Jan 2023105.55108.76104.16106.49106.496,212,300
06 Jan 2023100.00104.8698.58104.27104.277,241,700
05 Jan 202397.8499.2497.3697.9297.924,557,100
04 Jan 202398.2299.6297.1999.3199.316,289,500
03 Jan 202399.77100.0296.1296.7396.735,921,500
30 Dec 202295.6097.4895.0397.3897.383,407,000
29 Dec 202296.0597.6495.1397.1497.145,071,800
28 Dec 202294.6795.7893.6894.2394.234,274,000
27 Dec 202296.1896.8495.1795.3495.346,121,400
23 Dec 202296.6997.3995.3397.2297.224,753,500
22 Dec 2022102.11102.6195.9797.6097.6011,326,600
21 Dec 2022104.63106.51104.20105.90105.904,889,100
20 Dec 2022102.07104.61102.04103.50103.504,761,800
19 Dec 2022104.83105.06102.67103.99103.996,162,500
16 Dec 2022104.15105.93103.55104.73104.7312,925,700
15 Dec 2022107.75108.02104.02104.56104.566,773,500
14 Dec 2022111.36112.61108.55109.64109.646,429,300
13 Dec 2022115.39116.09111.16111.87111.879,557,300
12 Dec 2022106.82109.42105.64109.37109.374,831,400
09 Dec 2022107.78109.74107.00107.34107.344,705,700
08 Dec 2022107.04109.44106.50108.61108.615,493,200
07 Dec 2022104.71107.65104.14106.11106.116,383,600
06 Dec 2022106.82107.07103.77104.71104.714,571,700
05 Dec 2022106.37107.69105.21106.43106.434,692,500
02 Dec 2022104.32107.32104.22106.71106.713,903,300
01 Dec 2022110.15110.67105.76107.01107.016,976,200
30 Nov 2022103.97109.64102.66109.60109.6011,167,000
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 2022109.99110.00103.65104.70104.7010,921,100
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 2022105.31110.89104.79110.53110.5311,160,000
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 202290.0591.8088.8491.7091.708,692,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...