New Zealand markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.05+5.39 (+5.41%)
At close: 04:00PM EDT
104.99 -0.06 (-0.06%)
After hours: 07:58PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022102.77105.13100.94105.05105.058,598,100
09 Aug 2022103.75103.9797.8899.6699.6610,355,800
08 Aug 2022109.20110.36105.94107.83107.836,038,600
05 Aug 2022109.06111.22107.44109.62109.624,783,000
04 Aug 2022109.42111.19109.03111.06111.065,279,600
03 Aug 2022105.74110.60105.68109.01109.016,088,000
02 Aug 2022104.71106.54103.66104.99104.994,137,900
01 Aug 2022104.49107.34103.67106.40106.404,737,500
29 Jul 2022103.50106.55103.04105.98105.985,817,100
28 Jul 2022103.37105.29100.75105.16105.166,090,500
27 Jul 2022100.57104.50100.06103.46103.467,275,000
26 Jul 2022100.58100.9898.5798.9198.915,073,900
25 Jul 2022100.51101.2799.46101.00101.004,367,000
22 Jul 2022103.71103.96100.94101.67101.675,100,400
21 Jul 2022103.54103.97101.02103.84103.845,463,800
20 Jul 202297.59102.8697.51102.23102.238,314,000
19 Jul 202294.6898.6494.3798.2398.238,203,200
18 Jul 202295.7696.4092.5593.1493.145,683,400
15 Jul 202292.3694.5990.2194.4794.478,051,200
14 Jul 202288.4892.0886.4191.6791.678,686,500
13 Jul 202286.5390.1286.4889.0889.085,786,900
12 Jul 202289.2490.0288.0988.7388.735,492,300
11 Jul 202289.5090.0787.8288.6288.625,319,300
08 Jul 202289.6491.6589.3091.1991.194,890,800
07 Jul 202288.6991.1688.6790.7590.757,469,600
06 Jul 202286.2587.4884.9586.5686.565,732,400
05 Jul 202283.2486.2382.6786.0086.009,549,900
01 Jul 202288.7288.7284.4686.2786.2713,121,600
30 Jun 202290.2593.5289.2790.9890.988,183,600
29 Jun 202293.9794.2091.4191.9491.947,570,200
28 Jun 202298.1198.9194.7495.0295.026,494,200
27 Jun 202297.9798.8796.5497.6197.614,950,100
24 Jun 202295.3298.2894.6797.3697.3610,582,900
23 Jun 202294.6395.3292.1193.2893.288,286,300
22 Jun 202293.0995.9392.8593.9493.947,652,000
21 Jun 202291.7095.6891.1695.1795.1712,207,400
17 Jun 202288.2190.9487.6289.8389.8314,451,300
16 Jun 202294.7995.1188.7589.5989.5913,359,300
15 Jun 202297.8599.3095.5997.4297.429,377,200
14 Jun 202297.4097.9695.3996.6296.627,058,400
13 Jun 202298.2698.8595.6596.3296.3210,484,200
10 Jun 2022105.45106.31101.81101.88101.888,391,600
09 Jun 2022111.10111.97107.15107.24107.245,947,900
08 Jun 2022115.27115.67111.19112.46112.465,138,300
07 Jun 2022113.20115.99112.40115.67115.674,725,500
06 Jun 2022117.14117.88114.37115.00115.003,824,600
03 Jun 2022114.89116.34114.14114.96114.965,080,700
02 Jun 2022114.69117.41113.55117.33117.336,408,500
01 Jun 2022117.96118.50112.80114.46114.466,852,200
31 May 2022117.55118.68115.56117.29117.299,751,200
27 May 2022116.62119.70116.40119.48119.488,510,500
26 May 2022106.96115.71106.82115.07115.079,173,100
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 2022112.00112.74101.33106.46106.2016,285,500
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 2022108.19112.63108.03111.86111.598,321,100
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 2022111.88115.05109.89112.50112.236,247,000
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 2022113.03116.16110.16110.35110.087,998,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...