New Zealand markets close in 2 hours 29 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.07+6.54 (+6.03%)
At close: 04:00PM EDT
115.37 +0.30 (+0.26%)
After hours: 07:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022106.96115.71106.82115.07115.079,172,200
25 May 2022105.07109.42105.07108.53108.537,378,200
25 May 20220.26 Dividend
24 May 2022107.88108.73105.71106.59106.336,785,400
23 May 2022107.09111.35106.98109.93109.667,669,100
20 May 2022112.00112.74101.33106.46106.2016,281,800
19 May 2022111.41113.48110.20110.74110.4710,115,800
18 May 2022113.99117.05110.79111.34111.078,522,800
17 May 2022114.54117.32113.33116.84116.556,646,500
16 May 2022109.61112.31108.62110.48110.217,218,200
13 May 2022108.19112.63108.03111.86111.598,318,400
12 May 2022103.03106.88102.99106.76106.509,287,100
11 May 2022106.66109.13103.61103.92103.678,311,700
10 May 2022109.22109.57105.18107.18106.928,881,000
09 May 2022107.94110.79105.38105.75105.4910,088,400
06 May 2022111.88115.05109.89112.50112.236,246,500
05 May 2022116.07116.90111.85113.47113.198,172,500
04 May 2022114.17119.12112.04118.81118.526,352,100
03 May 2022112.18114.73111.43113.80113.525,463,700
02 May 2022111.10113.20108.18112.97112.699,425,100
29 Apr 2022113.03116.16110.16110.35110.087,998,500
28 Apr 2022111.41115.99109.59114.63114.357,379,100
27 Apr 2022108.37112.37107.90108.81108.546,891,600
26 Apr 2022112.84113.20108.83108.92108.659,461,800
25 Apr 2022111.41114.72111.20114.47114.198,518,300
22 Apr 2022115.23116.19112.63112.80112.528,489,400
21 Apr 2022119.21121.08115.34115.69115.417,849,400
20 Apr 2022120.52122.37117.52117.89117.608,856,100
19 Apr 2022114.13117.24113.54117.06116.776,086,600
18 Apr 2022112.50115.98112.34114.87114.596,822,700
14 Apr 2022117.41117.53113.25113.36113.087,711,200
13 Apr 2022115.24118.12114.49116.86116.579,351,400
12 Apr 2022118.10119.26114.17114.56114.289,883,800
11 Apr 2022118.20119.05116.14116.24115.967,785,100
08 Apr 2022121.26122.39119.46119.96119.676,408,100
07 Apr 2022119.08123.90118.59122.40122.1011,817,200
06 Apr 2022119.01121.22117.07119.33119.0411,602,000
05 Apr 2022128.78128.98121.35121.71121.4111,653,700
04 Apr 2022127.17129.70126.90129.44129.128,347,800
01 Apr 2022132.88133.04125.57127.41127.1010,138,100
31 Mar 2022136.10137.35131.65131.80131.488,474,800
30 Mar 2022140.69141.30135.08135.80135.476,387,500
29 Mar 2022140.08142.01138.91141.44141.096,162,600
28 Mar 2022135.09137.75133.70137.66137.325,209,600
25 Mar 2022138.63138.99134.80137.06136.736,074,200
24 Mar 2022133.01138.65131.33138.59138.257,617,800
23 Mar 2022133.61135.10131.20131.42131.105,457,900
22 Mar 2022134.00137.34133.85135.48135.154,997,800
21 Mar 2022134.10135.38131.92134.20133.876,206,600
18 Mar 2022130.60135.75129.75135.14134.8111,516,500
17 Mar 2022129.32132.26128.31131.99131.676,781,100
16 Mar 2022127.32130.74125.09130.48130.169,668,900
15 Mar 2022121.72124.95119.86124.41124.116,875,300
14 Mar 2022123.74124.72119.10120.13119.846,733,200
11 Mar 2022130.00130.00123.37123.64123.346,016,000
10 Mar 2022125.72126.00122.68124.97124.675,604,400
09 Mar 2022127.70129.84126.20128.62128.317,623,200
08 Mar 2022119.79127.87118.17124.15123.8510,525,000
07 Mar 2022127.56128.05119.11119.22118.939,207,100
04 Mar 2022128.38129.56124.12125.74125.437,096,100
03 Mar 2022135.12135.12129.57130.64130.325,449,700
02 Mar 2022130.00134.47129.65133.18132.867,008,700
01 Mar 2022133.74135.06128.09129.61129.299,212,500
28 Feb 2022133.82137.06132.03134.20133.877,428,100
25 Feb 2022133.36136.14131.74135.72135.397,784,500
24 Feb 2022123.08133.63122.68133.42133.098,500,900
23 Feb 2022131.96134.22127.62127.86127.558,413,800
22 Feb 2022129.94135.16128.50130.26129.947,667,700
22 Feb 20220.24 Dividend
18 Feb 2022136.99137.03130.93133.35132.798,151,300
17 Feb 2022142.83143.79134.75136.47135.8911,879,800
16 Feb 2022138.48141.71136.90140.96140.367,990,700
15 Feb 2022134.69140.38134.29139.84139.259,065,200
14 Feb 2022132.37134.40129.69131.86131.309,529,300
11 Feb 2022139.55140.56131.28132.49131.939,473,100
10 Feb 2022139.79145.16139.01139.77139.188,525,700
09 Feb 2022141.66144.98139.49144.20143.597,652,600
08 Feb 2022134.84139.20133.50138.75138.166,644,100
07 Feb 2022135.76138.29135.20136.13135.557,242,200
04 Feb 2022134.34136.75131.94135.57135.008,514,400
03 Feb 2022138.19141.22135.10136.51135.9310,040,600
02 Feb 2022140.70141.40137.21140.76140.168,134,100
01 Feb 2022138.23139.28133.37138.61138.028,151,400
31 Jan 2022132.92138.37131.63138.18137.598,588,900
28 Jan 2022129.60132.50123.85132.45131.8913,292,900
27 Jan 2022134.24135.45129.30130.15129.6013,539,100
26 Jan 2022137.71141.58132.84135.58135.0111,852,600
25 Jan 2022134.80136.41131.37132.99132.4311,800,000
24 Jan 2022131.51139.44129.69139.29138.7013,204,800
21 Jan 2022137.52141.90134.65135.06134.4912,408,200
20 Jan 2022145.69147.32138.56139.15138.5610,573,800
19 Jan 2022154.43155.82142.92143.07142.4612,929,000
18 Jan 2022165.36165.89151.52152.36151.7112,417,000
14 Jan 2022155.78167.06155.60167.00166.2911,437,300
13 Jan 2022164.00166.53156.50157.18156.5112,553,600
12 Jan 2022154.73159.75154.62159.55158.8710,379,800
11 Jan 2022148.38152.66146.27152.45151.806,824,400
10 Jan 2022147.72149.90143.27149.59148.969,683,900
07 Jan 2022155.10157.38150.64150.81150.176,335,700
06 Jan 2022153.28157.40151.84156.34155.686,576,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...