Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 106.96 | 115.71 | 106.82 | 115.07 | 115.07 | 9,172,200 |
| 25 May 2022 | 105.07 | 109.42 | 105.07 | 108.53 | 108.53 | 7,378,200 |
| 25 May 2022 | 0.26 Dividend | |||||
| 24 May 2022 | 107.88 | 108.73 | 105.71 | 106.59 | 106.33 | 6,785,400 |
| 23 May 2022 | 107.09 | 111.35 | 106.98 | 109.93 | 109.66 | 7,669,100 |
| 20 May 2022 | 112.00 | 112.74 | 101.33 | 106.46 | 106.20 | 16,281,800 |
| 19 May 2022 | 111.41 | 113.48 | 110.20 | 110.74 | 110.47 | 10,115,800 |
| 18 May 2022 | 113.99 | 117.05 | 110.79 | 111.34 | 111.07 | 8,522,800 |
| 17 May 2022 | 114.54 | 117.32 | 113.33 | 116.84 | 116.55 | 6,646,500 |
| 16 May 2022 | 109.61 | 112.31 | 108.62 | 110.48 | 110.21 | 7,218,200 |
| 13 May 2022 | 108.19 | 112.63 | 108.03 | 111.86 | 111.59 | 8,318,400 |
| 12 May 2022 | 103.03 | 106.88 | 102.99 | 106.76 | 106.50 | 9,287,100 |
| 11 May 2022 | 106.66 | 109.13 | 103.61 | 103.92 | 103.67 | 8,311,700 |
| 10 May 2022 | 109.22 | 109.57 | 105.18 | 107.18 | 106.92 | 8,881,000 |
| 09 May 2022 | 107.94 | 110.79 | 105.38 | 105.75 | 105.49 | 10,088,400 |
| 06 May 2022 | 111.88 | 115.05 | 109.89 | 112.50 | 112.23 | 6,246,500 |
| 05 May 2022 | 116.07 | 116.90 | 111.85 | 113.47 | 113.19 | 8,172,500 |
| 04 May 2022 | 114.17 | 119.12 | 112.04 | 118.81 | 118.52 | 6,352,100 |
| 03 May 2022 | 112.18 | 114.73 | 111.43 | 113.80 | 113.52 | 5,463,700 |
| 02 May 2022 | 111.10 | 113.20 | 108.18 | 112.97 | 112.69 | 9,425,100 |
| 29 Apr 2022 | 113.03 | 116.16 | 110.16 | 110.35 | 110.08 | 7,998,500 |
| 28 Apr 2022 | 111.41 | 115.99 | 109.59 | 114.63 | 114.35 | 7,379,100 |
| 27 Apr 2022 | 108.37 | 112.37 | 107.90 | 108.81 | 108.54 | 6,891,600 |
| 26 Apr 2022 | 112.84 | 113.20 | 108.83 | 108.92 | 108.65 | 9,461,800 |
| 25 Apr 2022 | 111.41 | 114.72 | 111.20 | 114.47 | 114.19 | 8,518,300 |
| 22 Apr 2022 | 115.23 | 116.19 | 112.63 | 112.80 | 112.52 | 8,489,400 |
| 21 Apr 2022 | 119.21 | 121.08 | 115.34 | 115.69 | 115.41 | 7,849,400 |
| 20 Apr 2022 | 120.52 | 122.37 | 117.52 | 117.89 | 117.60 | 8,856,100 |
| 19 Apr 2022 | 114.13 | 117.24 | 113.54 | 117.06 | 116.77 | 6,086,600 |
| 18 Apr 2022 | 112.50 | 115.98 | 112.34 | 114.87 | 114.59 | 6,822,700 |
| 14 Apr 2022 | 117.41 | 117.53 | 113.25 | 113.36 | 113.08 | 7,711,200 |
| 13 Apr 2022 | 115.24 | 118.12 | 114.49 | 116.86 | 116.57 | 9,351,400 |
| 12 Apr 2022 | 118.10 | 119.26 | 114.17 | 114.56 | 114.28 | 9,883,800 |
| 11 Apr 2022 | 118.20 | 119.05 | 116.14 | 116.24 | 115.96 | 7,785,100 |
| 08 Apr 2022 | 121.26 | 122.39 | 119.46 | 119.96 | 119.67 | 6,408,100 |
| 07 Apr 2022 | 119.08 | 123.90 | 118.59 | 122.40 | 122.10 | 11,817,200 |
| 06 Apr 2022 | 119.01 | 121.22 | 117.07 | 119.33 | 119.04 | 11,602,000 |
| 05 Apr 2022 | 128.78 | 128.98 | 121.35 | 121.71 | 121.41 | 11,653,700 |
| 04 Apr 2022 | 127.17 | 129.70 | 126.90 | 129.44 | 129.12 | 8,347,800 |
| 01 Apr 2022 | 132.88 | 133.04 | 125.57 | 127.41 | 127.10 | 10,138,100 |
| 31 Mar 2022 | 136.10 | 137.35 | 131.65 | 131.80 | 131.48 | 8,474,800 |
| 30 Mar 2022 | 140.69 | 141.30 | 135.08 | 135.80 | 135.47 | 6,387,500 |
| 29 Mar 2022 | 140.08 | 142.01 | 138.91 | 141.44 | 141.09 | 6,162,600 |
| 28 Mar 2022 | 135.09 | 137.75 | 133.70 | 137.66 | 137.32 | 5,209,600 |
| 25 Mar 2022 | 138.63 | 138.99 | 134.80 | 137.06 | 136.73 | 6,074,200 |
| 24 Mar 2022 | 133.01 | 138.65 | 131.33 | 138.59 | 138.25 | 7,617,800 |
| 23 Mar 2022 | 133.61 | 135.10 | 131.20 | 131.42 | 131.10 | 5,457,900 |
| 22 Mar 2022 | 134.00 | 137.34 | 133.85 | 135.48 | 135.15 | 4,997,800 |
| 21 Mar 2022 | 134.10 | 135.38 | 131.92 | 134.20 | 133.87 | 6,206,600 |
| 18 Mar 2022 | 130.60 | 135.75 | 129.75 | 135.14 | 134.81 | 11,516,500 |
| 17 Mar 2022 | 129.32 | 132.26 | 128.31 | 131.99 | 131.67 | 6,781,100 |
| 16 Mar 2022 | 127.32 | 130.74 | 125.09 | 130.48 | 130.16 | 9,668,900 |
| 15 Mar 2022 | 121.72 | 124.95 | 119.86 | 124.41 | 124.11 | 6,875,300 |
| 14 Mar 2022 | 123.74 | 124.72 | 119.10 | 120.13 | 119.84 | 6,733,200 |
| 11 Mar 2022 | 130.00 | 130.00 | 123.37 | 123.64 | 123.34 | 6,016,000 |
| 10 Mar 2022 | 125.72 | 126.00 | 122.68 | 124.97 | 124.67 | 5,604,400 |
| 09 Mar 2022 | 127.70 | 129.84 | 126.20 | 128.62 | 128.31 | 7,623,200 |
| 08 Mar 2022 | 119.79 | 127.87 | 118.17 | 124.15 | 123.85 | 10,525,000 |
| 07 Mar 2022 | 127.56 | 128.05 | 119.11 | 119.22 | 118.93 | 9,207,100 |
| 04 Mar 2022 | 128.38 | 129.56 | 124.12 | 125.74 | 125.43 | 7,096,100 |
| 03 Mar 2022 | 135.12 | 135.12 | 129.57 | 130.64 | 130.32 | 5,449,700 |
| 02 Mar 2022 | 130.00 | 134.47 | 129.65 | 133.18 | 132.86 | 7,008,700 |
| 01 Mar 2022 | 133.74 | 135.06 | 128.09 | 129.61 | 129.29 | 9,212,500 |
| 28 Feb 2022 | 133.82 | 137.06 | 132.03 | 134.20 | 133.87 | 7,428,100 |
| 25 Feb 2022 | 133.36 | 136.14 | 131.74 | 135.72 | 135.39 | 7,784,500 |
| 24 Feb 2022 | 123.08 | 133.63 | 122.68 | 133.42 | 133.09 | 8,500,900 |
| 23 Feb 2022 | 131.96 | 134.22 | 127.62 | 127.86 | 127.55 | 8,413,800 |
| 22 Feb 2022 | 129.94 | 135.16 | 128.50 | 130.26 | 129.94 | 7,667,700 |
| 22 Feb 2022 | 0.24 Dividend | |||||
| 18 Feb 2022 | 136.99 | 137.03 | 130.93 | 133.35 | 132.79 | 8,151,300 |
| 17 Feb 2022 | 142.83 | 143.79 | 134.75 | 136.47 | 135.89 | 11,879,800 |
| 16 Feb 2022 | 138.48 | 141.71 | 136.90 | 140.96 | 140.36 | 7,990,700 |
| 15 Feb 2022 | 134.69 | 140.38 | 134.29 | 139.84 | 139.25 | 9,065,200 |
| 14 Feb 2022 | 132.37 | 134.40 | 129.69 | 131.86 | 131.30 | 9,529,300 |
| 11 Feb 2022 | 139.55 | 140.56 | 131.28 | 132.49 | 131.93 | 9,473,100 |
| 10 Feb 2022 | 139.79 | 145.16 | 139.01 | 139.77 | 139.18 | 8,525,700 |
| 09 Feb 2022 | 141.66 | 144.98 | 139.49 | 144.20 | 143.59 | 7,652,600 |
| 08 Feb 2022 | 134.84 | 139.20 | 133.50 | 138.75 | 138.16 | 6,644,100 |
| 07 Feb 2022 | 135.76 | 138.29 | 135.20 | 136.13 | 135.55 | 7,242,200 |
| 04 Feb 2022 | 134.34 | 136.75 | 131.94 | 135.57 | 135.00 | 8,514,400 |
| 03 Feb 2022 | 138.19 | 141.22 | 135.10 | 136.51 | 135.93 | 10,040,600 |
| 02 Feb 2022 | 140.70 | 141.40 | 137.21 | 140.76 | 140.16 | 8,134,100 |
| 01 Feb 2022 | 138.23 | 139.28 | 133.37 | 138.61 | 138.02 | 8,151,400 |
| 31 Jan 2022 | 132.92 | 138.37 | 131.63 | 138.18 | 137.59 | 8,588,900 |
| 28 Jan 2022 | 129.60 | 132.50 | 123.85 | 132.45 | 131.89 | 13,292,900 |
| 27 Jan 2022 | 134.24 | 135.45 | 129.30 | 130.15 | 129.60 | 13,539,100 |
| 26 Jan 2022 | 137.71 | 141.58 | 132.84 | 135.58 | 135.01 | 11,852,600 |
| 25 Jan 2022 | 134.80 | 136.41 | 131.37 | 132.99 | 132.43 | 11,800,000 |
| 24 Jan 2022 | 131.51 | 139.44 | 129.69 | 139.29 | 138.70 | 13,204,800 |
| 21 Jan 2022 | 137.52 | 141.90 | 134.65 | 135.06 | 134.49 | 12,408,200 |
| 20 Jan 2022 | 145.69 | 147.32 | 138.56 | 139.15 | 138.56 | 10,573,800 |
| 19 Jan 2022 | 154.43 | 155.82 | 142.92 | 143.07 | 142.46 | 12,929,000 |
| 18 Jan 2022 | 165.36 | 165.89 | 151.52 | 152.36 | 151.71 | 12,417,000 |
| 14 Jan 2022 | 155.78 | 167.06 | 155.60 | 167.00 | 166.29 | 11,437,300 |
| 13 Jan 2022 | 164.00 | 166.53 | 156.50 | 157.18 | 156.51 | 12,553,600 |
| 12 Jan 2022 | 154.73 | 159.75 | 154.62 | 159.55 | 158.87 | 10,379,800 |
| 11 Jan 2022 | 148.38 | 152.66 | 146.27 | 152.45 | 151.80 | 6,824,400 |
| 10 Jan 2022 | 147.72 | 149.90 | 143.27 | 149.59 | 148.96 | 9,683,900 |
| 07 Jan 2022 | 155.10 | 157.38 | 150.64 | 150.81 | 150.17 | 6,335,700 |
| 06 Jan 2022 | 153.28 | 157.40 | 151.84 | 156.34 | 155.68 | 6,576,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
