Applied Materials, Inc. (4AMAT.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
As of 02:53PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 187.76 | 187.76 | 187.76 | 196.40 | 196.40 | 15 |
| 09 May 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 08 May 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | - |
| 07 May 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
| 06 May 2024 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | - |
| 03 May 2024 | 189.46 | 189.46 | 189.46 | 189.46 | 189.46 | - |
| 02 May 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
| 30 Apr 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | - |
| 29 Apr 2024 | 189.68 | 189.68 | 189.68 | 189.68 | 189.68 | - |
| 26 Apr 2024 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | - |
| 25 Apr 2024 | 182.28 | 182.28 | 182.28 | 182.28 | 182.28 | - |
| 24 Apr 2024 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | - |
| 23 Apr 2024 | 180.08 | 180.08 | 180.08 | 180.08 | 180.08 | - |
| 22 Apr 2024 | 176.24 | 176.24 | 176.24 | 176.24 | 176.24 | - |
| 19 Apr 2024 | 179.42 | 179.42 | 179.42 | 179.42 | 179.42 | - |
| 18 Apr 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
| 17 Apr 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
| 16 Apr 2024 | 197.28 | 197.28 | 197.28 | 197.28 | 197.28 | - |
| 15 Apr 2024 | 198.72 | 198.72 | 198.72 | 198.72 | 198.72 | - |
| 12 Apr 2024 | 195.84 | 195.84 | 195.84 | 195.84 | 195.84 | - |
| 11 Apr 2024 | 195.34 | 195.34 | 195.34 | 195.34 | 195.34 | - |
| 10 Apr 2024 | 195.64 | 195.64 | 195.64 | 195.64 | 195.64 | - |
| 09 Apr 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| 08 Apr 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| 05 Apr 2024 | 192.02 | 192.02 | 192.02 | 192.02 | 192.02 | - |
| 04 Apr 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| 03 Apr 2024 | 192.44 | 192.44 | 192.44 | 192.44 | 192.44 | - |
| 02 Apr 2024 | 190.26 | 190.26 | 190.26 | 190.26 | 190.26 | - |
| 28 Mar 2024 | 189.82 | 189.82 | 189.82 | 189.82 | 189.82 | - |
| 27 Mar 2024 | 190.62 | 190.62 | 190.62 | 190.62 | 190.62 | - |
| 26 Mar 2024 | 192.24 | 192.24 | 192.24 | 192.24 | 192.24 | - |
| 25 Mar 2024 | 193.64 | 193.64 | 193.64 | 193.64 | 193.64 | - |
| 22 Mar 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 21 Mar 2024 | 196.96 | 196.96 | 196.96 | 196.96 | 196.96 | - |
| 20 Mar 2024 | 185.32 | 185.32 | 185.32 | 185.32 | 185.32 | - |
| 19 Mar 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - |
| 18 Mar 2024 | 184.92 | 184.92 | 184.92 | 184.92 | 184.92 | - |
| 15 Mar 2024 | 182.62 | 182.62 | 182.62 | 182.62 | 182.62 | - |
| 14 Mar 2024 | 185.18 | 185.18 | 185.18 | 185.18 | 185.18 | - |
| 13 Mar 2024 | 183.16 | 183.16 | 183.16 | 183.16 | 183.16 | - |
| 12 Mar 2024 | 184.24 | 184.24 | 184.24 | 184.24 | 184.24 | - |
| 11 Mar 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| 08 Mar 2024 | 190.56 | 190.56 | 190.56 | 190.56 | 190.56 | - |
| 07 Mar 2024 | 195.68 | 195.68 | 195.68 | 195.68 | 195.68 | - |
| 06 Mar 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | - |
| 05 Mar 2024 | 192.82 | 192.82 | 192.82 | 192.82 | 192.82 | - |
| 04 Mar 2024 | 195.54 | 195.54 | 195.54 | 195.54 | 195.54 | - |
| 01 Mar 2024 | 187.76 | 187.76 | 187.76 | 192.44 | 192.44 | 22 |
| 29 Feb 2024 | 183.42 | 183.42 | 183.42 | 183.42 | 183.42 | - |
| 28 Feb 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
| 27 Feb 2024 | 186.42 | 186.42 | 186.42 | 186.42 | 186.42 | - |
| 26 Feb 2024 | 185.28 | 185.28 | 185.28 | 185.28 | 185.28 | - |
| 23 Feb 2024 | 182.94 | 182.94 | 182.94 | 182.94 | 182.94 | - |
| 22 Feb 2024 | 184.26 | 184.26 | 184.26 | 184.26 | 184.26 | - |
| 21 Feb 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.94 | - |
| 21 Feb 2024 | 0.295776 Dividend | |||||
| 20 Feb 2024 | 180.00 | 180.00 | 180.00 | 174.32 | 174.02 | 8 |
| 19 Feb 2024 | 184.94 | 184.94 | 184.94 | 186.86 | 186.54 | 50 |
| 16 Feb 2024 | 195.84 | 195.84 | 195.84 | 188.76 | 188.44 | 5 |
| 15 Feb 2024 | 175.28 | 175.28 | 173.74 | 174.84 | 174.54 | 32 |
| 14 Feb 2024 | 170.10 | 170.10 | 170.10 | 172.24 | 171.95 | 3 |
| 13 Feb 2024 | 170.92 | 170.92 | 170.92 | 169.08 | 168.79 | 30 |
| 12 Feb 2024 | 173.54 | 173.54 | 173.54 | 173.54 | 173.25 | - |
| 09 Feb 2024 | 166.00 | 166.00 | 166.00 | 168.98 | 168.69 | 10 |
| 08 Feb 2024 | 161.46 | 161.46 | 161.46 | 161.46 | 161.19 | - |
| 07 Feb 2024 | 159.18 | 159.18 | 159.18 | 159.18 | 158.91 | - |
| 06 Feb 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 158.19 | - |
| 05 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.73 | - |
| 02 Feb 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 155.40 | - |
| 01 Feb 2024 | 152.24 | 152.24 | 152.24 | 152.24 | 151.98 | - |
| 31 Jan 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 150.01 | - |
| 30 Jan 2024 | 155.40 | 155.40 | 155.40 | 154.44 | 154.18 | 33 |
| 29 Jan 2024 | 154.12 | 154.12 | 154.12 | 154.12 | 153.86 | - |
| 26 Jan 2024 | 154.98 | 155.30 | 154.00 | 155.72 | 155.46 | 8 |
| 25 Jan 2024 | 159.68 | 162.40 | 159.68 | 163.02 | 162.74 | 8 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.46 | - |
| 19 Jan 2024 | 150.88 | 150.88 | 150.88 | 150.88 | 150.62 | - |
| 18 Jan 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 146.79 | - |
| 17 Jan 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.26 | - |
| 16 Jan 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.46 | - |
| 15 Jan 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 137.81 | - |
| 12 Jan 2024 | 137.74 | 137.74 | 137.74 | 137.74 | 137.51 | - |
| 11 Jan 2024 | 138.68 | 138.68 | 138.68 | 136.14 | 135.91 | 50 |
| 10 Jan 2024 | 136.18 | 136.18 | 136.18 | 136.18 | 135.95 | - |
| 09 Jan 2024 | 137.54 | 137.54 | 137.54 | 137.54 | 137.31 | - |
| 08 Jan 2024 | 138.68 | 138.68 | 138.68 | 138.02 | 137.79 | 6 |
| 05 Jan 2024 | 137.00 | 137.00 | 135.80 | 136.56 | 136.33 | 85 |
| 04 Jan 2024 | 138.36 | 138.36 | 138.36 | 138.36 | 138.13 | - |
| 03 Jan 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.26 | - |
| 02 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.14 | 142.90 | 10 |
| 29 Dec 2023 | 147.38 | 147.38 | 147.38 | 147.06 | 146.81 | 70 |
| 28 Dec 2023 | 147.56 | 147.56 | 147.56 | 147.56 | 147.31 | - |
| 27 Dec 2023 | 147.98 | 147.98 | 147.98 | 147.32 | 147.07 | 14 |
| 22 Dec 2023 | 147.40 | 147.40 | 147.40 | 147.40 | 147.15 | - |
| 21 Dec 2023 | 145.66 | 145.66 | 145.66 | 146.18 | 145.93 | 5 |
| 20 Dec 2023 | 146.78 | 146.78 | 146.78 | 146.78 | 146.53 | - |
| 19 Dec 2023 | 147.10 | 147.10 | 147.10 | 147.04 | 146.79 | 3 |
| 18 Dec 2023 | 145.36 | 145.36 | 145.36 | 145.36 | 145.11 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.