Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 201.02 | 203.63 | 199.97 | 203.43 | 203.43 | 1,068,601 |
| 09 Oct 2024 | 201.40 | 205.59 | 200.63 | 205.06 | 205.06 | 4,139,300 |
| 08 Oct 2024 | 200.13 | 202.55 | 198.67 | 200.88 | 200.88 | 3,616,100 |
| 07 Oct 2024 | 199.38 | 201.59 | 198.23 | 200.13 | 200.13 | 3,711,100 |
| 04 Oct 2024 | 204.62 | 204.92 | 199.51 | 201.97 | 201.97 | 4,131,100 |
| 03 Oct 2024 | 197.71 | 203.13 | 197.71 | 199.59 | 199.59 | 3,813,300 |
| 02 Oct 2024 | 197.83 | 204.51 | 196.74 | 201.15 | 201.15 | 5,536,600 |
| 01 Oct 2024 | 203.41 | 204.06 | 193.64 | 197.20 | 197.20 | 6,930,100 |
| 30 Sept 2024 | 201.00 | 204.31 | 198.69 | 202.05 | 202.05 | 5,746,000 |
| 27 Sept 2024 | 211.08 | 211.33 | 204.00 | 204.92 | 204.92 | 4,524,800 |
| 26 Sept 2024 | 210.82 | 212.15 | 202.50 | 209.61 | 209.61 | 7,849,800 |
| 25 Sept 2024 | 195.29 | 200.29 | 195.29 | 197.31 | 197.31 | 5,060,100 |
| 24 Sept 2024 | 196.51 | 197.85 | 193.76 | 196.78 | 196.78 | 4,849,700 |
| 23 Sept 2024 | 194.42 | 195.64 | 192.69 | 194.04 | 194.04 | 4,457,900 |
| 20 Sept 2024 | 194.35 | 195.53 | 189.47 | 192.16 | 192.16 | 14,306,900 |
| 19 Sept 2024 | 194.55 | 198.33 | 192.91 | 196.71 | 196.71 | 7,326,100 |
| 18 Sept 2024 | 190.76 | 191.66 | 185.75 | 186.14 | 186.14 | 4,266,900 |
| 17 Sept 2024 | 189.50 | 190.50 | 185.98 | 188.59 | 188.59 | 4,026,100 |
| 16 Sept 2024 | 185.00 | 187.91 | 183.14 | 187.58 | 187.58 | 5,915,800 |
| 13 Sept 2024 | 185.30 | 188.80 | 184.95 | 188.47 | 188.47 | 4,851,300 |
| 12 Sept 2024 | 184.36 | 185.13 | 180.05 | 183.21 | 183.21 | 8,013,000 |
| 11 Sept 2024 | 180.24 | 186.41 | 175.41 | 185.94 | 185.94 | 8,187,100 |
| 10 Sept 2024 | 177.97 | 178.51 | 174.11 | 178.05 | 178.05 | 5,367,900 |
| 09 Sept 2024 | 177.10 | 178.55 | 174.57 | 177.55 | 177.55 | 7,492,500 |
| 06 Sept 2024 | 179.50 | 180.71 | 173.39 | 174.75 | 174.75 | 8,887,900 |
| 05 Sept 2024 | 179.04 | 183.74 | 177.89 | 180.24 | 180.24 | 6,495,000 |
| 04 Sept 2024 | 179.99 | 184.32 | 177.43 | 182.38 | 182.38 | 6,378,100 |
| 03 Sept 2024 | 193.08 | 194.07 | 182.50 | 183.37 | 183.37 | 12,163,400 |
| 30 Aug 2024 | 197.53 | 197.84 | 192.55 | 197.26 | 197.26 | 7,313,800 |
| 29 Aug 2024 | 196.67 | 198.31 | 191.67 | 192.98 | 192.98 | 6,730,300 |
| 28 Aug 2024 | 194.68 | 196.64 | 190.80 | 192.89 | 192.89 | 6,412,500 |
| 27 Aug 2024 | 194.78 | 196.80 | 191.79 | 195.77 | 195.77 | 6,632,500 |
| 26 Aug 2024 | 200.67 | 201.26 | 195.15 | 196.23 | 196.23 | 7,333,900 |
| 23 Aug 2024 | 202.16 | 205.83 | 200.18 | 202.67 | 202.67 | 5,296,400 |
| 22 Aug 2024 | 208.63 | 210.34 | 199.44 | 200.20 | 200.20 | 6,621,900 |
| 22 Aug 2024 | 0.4 Dividend | |||||
| 21 Aug 2024 | 208.05 | 210.00 | 206.57 | 209.12 | 208.72 | 4,460,500 |
| 20 Aug 2024 | 209.29 | 210.59 | 204.35 | 206.16 | 205.77 | 4,860,300 |
| 19 Aug 2024 | 207.00 | 211.11 | 202.50 | 210.94 | 210.54 | 5,285,400 |
| 16 Aug 2024 | 204.95 | 208.89 | 201.18 | 207.90 | 207.50 | 11,644,600 |
| 15 Aug 2024 | 207.31 | 213.00 | 205.13 | 211.83 | 211.42 | 12,073,500 |
| 14 Aug 2024 | 202.69 | 204.81 | 197.73 | 201.63 | 201.24 | 5,377,900 |
| 13 Aug 2024 | 196.44 | 201.83 | 193.72 | 200.80 | 200.42 | 6,198,900 |
| 12 Aug 2024 | 191.50 | 196.40 | 190.35 | 193.09 | 192.72 | 5,568,100 |
| 09 Aug 2024 | 190.01 | 193.32 | 188.05 | 191.18 | 190.81 | 5,050,800 |
| 08 Aug 2024 | 185.26 | 190.83 | 181.19 | 190.55 | 190.19 | 8,637,100 |
| 07 Aug 2024 | 190.00 | 191.40 | 177.94 | 178.51 | 178.17 | 6,652,100 |
| 06 Aug 2024 | 183.32 | 188.51 | 180.30 | 183.31 | 182.96 | 5,803,900 |
| 05 Aug 2024 | 175.16 | 187.17 | 171.61 | 181.89 | 181.54 | 10,079,100 |
| 02 Aug 2024 | 187.87 | 189.57 | 179.63 | 181.81 | 181.46 | 12,991,600 |
| 01 Aug 2024 | 204.13 | 209.08 | 192.32 | 196.30 | 195.92 | 11,268,300 |
| 31 Jul 2024 | 206.10 | 212.87 | 204.50 | 212.20 | 211.79 | 11,123,700 |
| 30 Jul 2024 | 208.26 | 209.17 | 195.34 | 196.74 | 196.36 | 7,652,600 |
| 29 Jul 2024 | 208.30 | 212.53 | 204.89 | 205.57 | 205.18 | 4,199,200 |
| 26 Jul 2024 | 206.99 | 208.36 | 202.81 | 206.47 | 206.08 | 5,209,000 |
| 25 Jul 2024 | 207.15 | 209.21 | 200.33 | 202.32 | 201.93 | 9,961,400 |
| 24 Jul 2024 | 217.37 | 217.77 | 205.53 | 206.53 | 206.13 | 9,263,400 |
| 23 Jul 2024 | 220.45 | 221.95 | 218.62 | 219.65 | 219.23 | 3,635,300 |
| 22 Jul 2024 | 216.23 | 224.09 | 213.36 | 223.47 | 223.04 | 7,515,600 |
| 19 Jul 2024 | 217.50 | 218.28 | 209.67 | 210.26 | 209.86 | 6,517,100 |
| 18 Jul 2024 | 222.15 | 222.33 | 213.25 | 217.65 | 217.23 | 7,715,800 |
| 17 Jul 2024 | 231.24 | 233.32 | 219.76 | 220.07 | 219.65 | 10,538,900 |
| 16 Jul 2024 | 246.96 | 247.52 | 241.94 | 245.84 | 245.37 | 4,124,800 |
| 15 Jul 2024 | 244.52 | 248.81 | 243.61 | 245.55 | 245.08 | 3,674,300 |
| 12 Jul 2024 | 241.61 | 248.77 | 240.54 | 243.40 | 242.93 | 5,396,300 |
| 11 Jul 2024 | 255.57 | 255.57 | 241.10 | 241.26 | 240.80 | 5,623,800 |
| 10 Jul 2024 | 253.00 | 255.89 | 250.66 | 254.97 | 254.48 | 4,258,100 |
| 09 Jul 2024 | 248.00 | 252.13 | 247.48 | 251.47 | 250.99 | 4,889,900 |
| 08 Jul 2024 | 243.11 | 247.18 | 243.11 | 246.29 | 245.82 | 3,782,100 |
| 05 Jul 2024 | 244.69 | 244.72 | 240.87 | 242.59 | 242.13 | 4,076,200 |
| 03 Jul 2024 | 241.64 | 244.72 | 239.85 | 243.31 | 242.84 | 2,768,800 |
| 02 Jul 2024 | 235.02 | 241.00 | 235.02 | 240.86 | 240.40 | 3,510,600 |
| 01 Jul 2024 | 236.86 | 238.36 | 233.08 | 237.41 | 236.96 | 4,239,600 |
| 28 Jun 2024 | 235.35 | 241.29 | 233.91 | 235.99 | 235.54 | 6,387,400 |
| 27 Jun 2024 | 237.50 | 237.82 | 231.80 | 232.53 | 232.09 | 4,309,600 |
| 26 Jun 2024 | 235.00 | 236.92 | 230.80 | 232.17 | 231.73 | 4,818,700 |
| 25 Jun 2024 | 231.04 | 234.55 | 228.54 | 234.27 | 233.82 | 4,779,000 |
| 24 Jun 2024 | 233.00 | 235.41 | 229.43 | 229.84 | 229.40 | 5,928,700 |
| 21 Jun 2024 | 238.32 | 238.48 | 232.83 | 235.41 | 234.96 | 15,389,100 |
| 20 Jun 2024 | 247.00 | 247.83 | 238.66 | 239.99 | 239.53 | 7,045,000 |
| 18 Jun 2024 | 242.78 | 249.42 | 242.09 | 247.83 | 247.36 | 5,256,900 |
| 17 Jun 2024 | 236.67 | 243.28 | 236.27 | 242.86 | 242.40 | 4,974,600 |
| 14 Jun 2024 | 234.08 | 238.26 | 233.62 | 237.03 | 236.58 | 3,306,500 |
| 13 Jun 2024 | 231.47 | 238.36 | 231.42 | 237.55 | 237.10 | 3,682,400 |
| 12 Jun 2024 | 231.43 | 238.40 | 230.78 | 237.65 | 237.20 | 5,573,500 |
| 11 Jun 2024 | 227.27 | 230.07 | 224.64 | 229.97 | 229.53 | 4,768,600 |
| 10 Jun 2024 | 219.71 | 228.83 | 219.63 | 228.16 | 227.72 | 4,797,900 |
| 07 Jun 2024 | 224.21 | 224.55 | 220.08 | 221.73 | 221.31 | 3,627,200 |
| 06 Jun 2024 | 221.67 | 223.26 | 219.02 | 221.75 | 221.33 | 3,951,200 |
| 05 Jun 2024 | 219.60 | 224.72 | 218.19 | 223.37 | 222.94 | 7,887,900 |
| 04 Jun 2024 | 213.80 | 214.35 | 209.03 | 212.22 | 211.81 | 4,379,600 |
| 03 Jun 2024 | 218.33 | 218.35 | 208.93 | 214.21 | 213.80 | 3,828,100 |
| 31 May 2024 | 216.75 | 218.51 | 209.02 | 215.08 | 214.67 | 13,548,700 |
| 30 May 2024 | 217.97 | 219.69 | 215.50 | 216.54 | 216.13 | 4,062,500 |
| 29 May 2024 | 217.59 | 220.65 | 217.16 | 219.05 | 218.63 | 4,718,800 |
| 28 May 2024 | 222.15 | 223.22 | 219.88 | 221.32 | 220.90 | 5,509,400 |
| 24 May 2024 | 220.20 | 223.12 | 218.64 | 220.89 | 220.47 | 3,793,700 |
| 23 May 2024 | 225.00 | 225.07 | 216.33 | 217.95 | 217.53 | 5,806,600 |
| 22 May 2024 | 220.52 | 220.73 | 216.23 | 218.15 | 217.73 | 5,047,000 |
| 22 May 2024 | 0.4 Dividend | |||||
| *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.