New Zealand markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
135.06-4.09 (-2.94%)
At close: 04:00PM EST
134.98 -0.08 (-0.06%)
After hours: 06:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022137.52141.90134.65135.06135.0612,137,070
20 Jan 2022145.69147.32138.56139.15139.1510,573,800
19 Jan 2022154.43155.82142.92143.07143.0712,929,000
18 Jan 2022165.36165.89151.52152.36152.3612,417,000
14 Jan 2022155.78167.06155.60167.00167.0011,432,200
13 Jan 2022164.00166.53156.50157.18157.1812,553,600
12 Jan 2022154.73159.75154.62159.55159.5510,379,800
11 Jan 2022148.38152.66146.27152.45152.456,824,400
10 Jan 2022147.72149.90143.27149.59149.599,683,900
07 Jan 2022155.10157.38150.64150.81150.816,334,000
06 Jan 2022153.28157.40151.84156.34156.346,576,000
05 Jan 2022158.04158.89153.50153.74153.746,840,100
04 Jan 2022159.99161.84154.51158.36158.366,947,000
03 Jan 2022157.74160.78156.70159.93159.935,363,900
31 Dec 2021158.14159.67157.04157.36157.363,594,300
30 Dec 2021160.68160.92157.63157.98157.984,171,400
29 Dec 2021159.90163.02159.55160.98160.984,654,400
28 Dec 2021162.85162.99158.75159.64159.645,834,300
27 Dec 2021156.19162.81156.19162.72162.726,416,500
23 Dec 2021153.07156.54153.00155.49155.494,625,500
22 Dec 2021149.97152.44148.92152.32152.324,293,700
21 Dec 2021149.36151.52147.02151.42151.425,986,900
20 Dec 2021143.80146.78143.25145.01145.014,653,400
17 Dec 2021145.29148.98144.22146.15146.159,334,700
16 Dec 2021154.40155.35146.26146.70146.707,155,900
15 Dec 2021147.95153.89145.16153.66153.666,883,000
14 Dec 2021144.98148.20144.53147.73147.735,691,500
13 Dec 2021154.09154.47146.72147.10147.106,202,500
10 Dec 2021156.11156.89150.65152.73152.735,291,600
09 Dec 2021155.84158.34152.38152.65152.655,420,000
08 Dec 2021156.86157.86155.15157.29157.296,582,400
07 Dec 2021151.00158.00150.13156.89156.8910,514,900
06 Dec 2021145.78148.36141.02147.38147.388,579,700
03 Dec 2021148.51150.74143.33145.83145.837,766,600
02 Dec 2021148.00149.90143.74146.49146.499,573,200
01 Dec 2021151.25156.58149.84151.67151.6714,372,000
30 Nov 2021151.11151.98146.46147.19147.1913,505,800
29 Nov 2021146.77151.56145.50151.22151.229,932,300
26 Nov 2021145.61147.18142.22143.29143.297,334,100
24 Nov 2021148.39149.13145.81149.01149.016,185,900
24 Nov 20210.24 Dividend
23 Nov 2021148.71149.95145.10148.92148.687,254,500
22 Nov 2021151.00152.98147.36147.55147.319,029,100
19 Nov 2021150.97156.45149.74150.03149.7916,028,700
18 Nov 2021158.50158.98154.74158.74158.489,929,500
17 Nov 2021157.91158.51155.89155.98155.735,759,200
16 Nov 2021155.38159.00153.55157.86157.616,200,700
15 Nov 2021156.96158.14155.20156.27156.027,304,300
12 Nov 2021154.67157.41154.11156.82156.575,776,800
11 Nov 2021152.23154.18151.30153.90153.655,061,000
10 Nov 2021153.25155.00150.27150.40150.167,149,500
09 Nov 2021152.98156.68151.42156.29156.047,274,600
08 Nov 2021154.86154.89151.23152.96152.715,878,500
05 Nov 2021150.27153.73148.79153.29153.047,704,600
04 Nov 2021143.27150.49142.50150.13149.899,272,800
03 Nov 2021141.44143.35139.88142.75142.524,117,500
02 Nov 2021139.50141.47138.89141.21140.984,822,900
01 Nov 2021136.98139.67136.42139.51139.295,329,000
29 Oct 2021134.79137.26134.55136.65136.435,713,400
28 Oct 2021134.57137.85134.52136.02135.806,391,700
27 Oct 2021133.28134.28131.41132.16131.957,837,600
26 Oct 2021137.28137.40131.68132.00131.797,864,600
25 Oct 2021136.25137.92135.30135.76135.544,005,600
22 Oct 2021135.21141.56134.51135.93135.7110,744,900
21 Oct 2021131.66133.51130.51133.34133.135,611,000
20 Oct 2021133.97135.20133.35133.98133.764,619,000
19 Oct 2021133.33135.34132.61134.60134.383,694,300
18 Oct 2021130.36133.40129.84133.28133.074,208,500
15 Oct 2021132.26132.91131.25131.59131.384,824,800
14 Oct 2021131.62132.25129.65132.07131.867,947,600
13 Oct 2021128.78129.48127.50128.21128.004,950,600
12 Oct 2021128.76128.83124.94126.76126.567,637,900
11 Oct 2021125.70129.20125.66127.50127.295,472,000
08 Oct 2021128.30128.79125.87126.22126.026,298,600
07 Oct 2021128.65129.95127.46127.88127.675,761,300
06 Oct 2021126.30128.18125.72126.52126.327,388,700
05 Oct 2021127.48129.20125.40128.07127.867,330,400
04 Oct 2021127.66127.82123.17125.20125.009,549,500
01 Oct 2021129.26129.60126.42129.13128.926,459,200
30 Sep 2021129.38130.85128.51128.73128.527,329,800
29 Sep 2021132.80134.04128.04128.27128.0610,730,100
28 Sep 2021137.61139.58132.53132.89132.6812,873,900
27 Sep 2021139.60143.27139.54142.74142.515,248,600
24 Sep 2021139.41142.37139.16141.92141.693,729,900
23 Sep 2021139.33142.15138.71141.11140.885,620,700
22 Sep 2021136.19138.80135.55138.10137.886,344,300
21 Sep 2021137.13137.24133.45135.18134.965,782,200
20 Sep 2021136.56136.69133.55135.53135.318,822,500
17 Sep 2021143.00143.00139.38140.80140.5710,884,400
16 Sep 2021140.36144.63139.17144.09143.868,467,300
15 Sep 2021139.99141.34137.44141.23141.006,103,200
14 Sep 2021138.11141.80137.91140.14139.918,073,200
13 Sep 2021138.72141.30137.56139.44139.228,507,600
10 Sep 2021138.28140.80136.61136.84136.629,051,400
09 Sep 2021133.03135.85132.92135.00134.786,808,600
08 Sep 2021135.70135.94131.75133.56133.347,440,600
07 Sep 2021136.65137.17133.75136.49136.275,550,400
03 Sep 2021133.84136.43133.35135.83135.614,836,000
02 Sep 2021134.73135.95133.88134.45134.235,142,200
01 Sep 2021135.68136.04133.24133.46133.246,260,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...