Applied Materials, Inc. (0R1A.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
As of 07:08PM BST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 212.30 | 221.68 | 212.11 | 219.50 | 219.50 | 10,939 |
| May 17, 2024 | 212.02 | 219.25 | 210.66 | 210.66 | 210.66 | 5,666 |
| May 16, 2024 | 217.50 | 218.76 | 215.42 | 215.42 | 215.42 | 3,648 |
| May 15, 2024 | 209.55 | 214.82 | 211.10 | 214.68 | 214.68 | 21,408 |
| May 14, 2024 | 206.35 | 209.66 | 204.91 | 209.40 | 209.40 | 1,405 |
| May 13, 2024 | 210.46 | 210.46 | 205.52 | 206.52 | 206.52 | 3,462 |
| May 10, 2024 | 207.36 | 212.50 | 207.97 | 209.96 | 209.96 | 2,595 |
| May 09, 2024 | 206.84 | 208.28 | 205.88 | 206.42 | 206.42 | 1,031 |
| May 08, 2024 | 206.97 | 207.89 | 204.90 | 205.70 | 205.70 | 2,116 |
| May 07, 2024 | 208.65 | 209.47 | 207.50 | 208.29 | 208.29 | 2,597 |
| May 03, 2024 | 199.40 | 205.11 | 199.52 | 203.09 | 203.09 | 1,951 |
| May 02, 2024 | 195.59 | 197.10 | 193.39 | 196.59 | 196.59 | 4,673 |
| May 01, 2024 | 195.91 | 196.79 | 192.81 | 195.63 | 195.63 | 7,039 |
| Apr 30, 2024 | 205.45 | 205.66 | 201.16 | 201.97 | 201.97 | 2,231 |
| Apr 29, 2024 | 204.82 | 204.97 | 201.90 | 204.52 | 204.52 | 2,068 |
| Apr 26, 2024 | 198.78 | 203.70 | 197.03 | 203.70 | 203.70 | 1,745 |
| Apr 25, 2024 | 193.98 | 197.29 | 193.74 | 197.27 | 197.27 | 2,238 |
| Apr 24, 2024 | 195.26 | 199.35 | 192.90 | 194.48 | 194.48 | 4,778 |
| Apr 23, 2024 | 189.29 | 194.48 | 190.12 | 193.85 | 193.85 | 4,251 |
| Apr 22, 2024 | 191.49 | 191.87 | 186.90 | 190.60 | 190.60 | 2,391 |
| Apr 19, 2024 | 192.35 | 194.61 | 189.44 | 190.73 | 190.73 | 4,915 |
| Apr 18, 2024 | 201.96 | 201.55 | 193.65 | 193.65 | 193.65 | 9,542 |
| Apr 17, 2024 | 206.02 | 208.52 | 198.16 | 200.00 | 200.00 | 6,653 |
| Apr 16, 2024 | 204.59 | 210.17 | 205.30 | 209.51 | 209.51 | 2,045 |
| Apr 15, 2024 | 209.15 | 214.43 | 205.48 | 205.73 | 205.73 | 5,999 |
| Apr 12, 2024 | 213.98 | 209.85 | 206.90 | 208.04 | 208.04 | 7,518 |
| Apr 11, 2024 | 208.93 | 212.09 | 208.35 | 211.65 | 211.65 | 7,275 |
| Apr 10, 2024 | 210.75 | 211.42 | 208.11 | 209.44 | 209.44 | 2,841 |
| Apr 09, 2024 | 209.60 | 211.85 | 207.65 | 208.71 | 208.71 | 2,294 |
| Apr 08, 2024 | 208.29 | 212.88 | 208.24 | 209.21 | 209.21 | 3,570 |
| Apr 05, 2024 | 203.49 | 209.44 | 204.90 | 208.66 | 208.66 | 3,536 |
| Apr 04, 2024 | 208.49 | 213.00 | 207.80 | 208.49 | 208.49 | 5,824 |
| Apr 03, 2024 | 205.40 | 209.00 | 203.60 | 208.50 | 208.50 | 2,502 |
| Apr 02, 2024 | 208.31 | 206.58 | 203.46 | 204.52 | 204.52 | 6,683 |
| Mar 28, 2024 | 211.40 | 207.65 | 202.77 | 205.58 | 205.58 | 6,963 |
| Mar 27, 2024 | 209.24 | 208.28 | 204.00 | 206.21 | 206.21 | 151,035 |
| Mar 26, 2024 | 211.05 | 211.12 | 207.44 | 207.44 | 207.44 | 6,080 |
| Mar 25, 2024 | 209.59 | 211.29 | 207.38 | 209.34 | 209.34 | 479,637 |
| Mar 22, 2024 | 209.68 | 211.60 | 208.49 | 210.70 | 210.70 | 376,835 |
| Mar 21, 2024 | 209.40 | 214.85 | 210.39 | 211.14 | 211.14 | 5,785 |
| Mar 20, 2024 | 201.01 | 204.67 | 199.00 | 204.60 | 204.60 | 3,058 |
| Mar 19, 2024 | 200.68 | 201.01 | 197.35 | 200.33 | 200.33 | 4,018 |
| Mar 18, 2024 | 201.49 | 203.16 | 199.68 | 201.64 | 201.64 | 11,097 |
| Mar 15, 2024 | 198.93 | 201.00 | 197.00 | 198.92 | 198.92 | 2,364 |
| Mar 14, 2024 | 202.52 | 202.41 | 199.28 | 201.04 | 201.04 | 5,095 |
| Mar 13, 2024 | 206.15 | 203.82 | 199.99 | 201.48 | 201.48 | 2,052 |
| Mar 12, 2024 | 204.00 | 204.66 | 199.44 | 202.25 | 202.25 | 1,629 |
| Mar 11, 2024 | 207.49 | 206.00 | 197.62 | 200.82 | 200.82 | 6,804 |
| Mar 08, 2024 | 212.02 | 213.55 | 207.45 | 209.08 | 209.08 | 1,938 |
| Mar 07, 2024 | 211.98 | 214.19 | 211.61 | 212.67 | 212.67 | 4,175 |
| Mar 06, 2024 | 207.73 | 213.48 | 209.13 | 212.05 | 212.05 | 3,997 |
| Mar 05, 2024 | 208.11 | 210.84 | 206.21 | 206.33 | 206.33 | 8,567 |
| Mar 04, 2024 | 211.27 | 213.01 | 209.70 | 211.06 | 211.06 | 4,027 |
| Mar 01, 2024 | 202.77 | 211.01 | 203.10 | 210.71 | 210.71 | 16,083 |
| Feb 29, 2024 | 197.35 | 201.49 | 197.38 | 201.12 | 201.12 | 103,045 |
| Feb 28, 2024 | 197.98 | 199.25 | 196.00 | 197.15 | 197.15 | 12,555 |
| Feb 27, 2024 | 203.38 | 204.31 | 201.24 | 202.67 | 202.67 | 269,536 |
| Feb 26, 2024 | 196.68 | 202.60 | 199.14 | 202.45 | 202.45 | 8,508 |
| Feb 23, 2024 | 199.77 | 200.88 | 196.77 | 197.85 | 197.85 | 5,261 |
| Feb 22, 2024 | 197.53 | 201.52 | 197.15 | 200.98 | 200.98 | 9,915 |
| Feb 21, 2024 | 188.54 | 189.64 | 185.90 | 188.74 | 188.74 | 8,387 |
| Feb 21, 2024 | 0.32 Dividend | |||||
| Feb 20, 2024 | 199.96 | 210.27 | 186.20 | 188.59 | 188.27 | 13,340 |
| Feb 19, 2024 | 200.06 | 200.06 | 200.06 | 200.06 | 199.72 | - |
| Feb 16, 2024 | 209.83 | 212.05 | 197.31 | 203.35 | 203.01 | 40,906 |
| Feb 15, 2024 | 186.14 | 189.32 | 186.41 | 188.53 | 188.21 | 4,384 |
| Feb 14, 2024 | 181.29 | 186.97 | 182.64 | 185.52 | 185.21 | 4,706 |
| Feb 13, 2024 | 185.32 | 185.41 | 176.94 | 179.57 | 179.27 | 5,421 |
| Feb 12, 2024 | 186.23 | 188.19 | 184.79 | 185.97 | 185.65 | 15,145 |
| Feb 09, 2024 | 174.64 | 185.26 | 178.64 | 184.74 | 184.43 | 7,386 |
| Feb 08, 2024 | 171.97 | 174.97 | 169.34 | 174.54 | 174.24 | 13,830 |
| Feb 07, 2024 | 168.77 | 172.85 | 168.78 | 171.38 | 171.09 | 2,740 |
| Feb 06, 2024 | 171.82 | 172.59 | 167.52 | 168.40 | 168.11 | 538,670 |
| Feb 05, 2024 | 167.87 | 171.57 | 167.55 | 171.48 | 171.19 | 6,277 |
| Feb 02, 2024 | 168.26 | 169.14 | 165.55 | 168.01 | 167.73 | 5,291 |
| Feb 01, 2024 | 164.92 | 167.69 | 164.89 | 166.49 | 166.21 | 14,576 |
| Jan 31, 2024 | 165.06 | 164.54 | 160.95 | 164.20 | 163.92 | 2,535 |
| Jan 30, 2024 | 168.04 | 168.86 | 165.86 | 166.10 | 165.82 | 90,253 |
| Jan 29, 2024 | 167.23 | 167.83 | 166.12 | 167.14 | 166.86 | 4,578 |
| Jan 26, 2024 | 168.05 | 169.40 | 166.91 | 167.33 | 167.05 | 4,842 |
| Jan 25, 2024 | 173.99 | 178.42 | 172.56 | 173.13 | 172.84 | 13,009 |
| Jan 24, 2024 | 168.89 | 175.93 | 167.60 | 175.43 | 175.13 | 14,836 |
| Jan 23, 2024 | 168.18 | 167.76 | 164.76 | 166.68 | 166.40 | 6,344 |
| Jan 22, 2024 | 168.64 | 171.86 | 167.68 | 168.55 | 168.26 | 7,801 |
| Jan 19, 2024 | 161.92 | 167.46 | 162.32 | 167.46 | 167.18 | 8,606 |
| Jan 18, 2024 | 152.90 | 160.10 | 153.10 | 158.79 | 158.52 | 11,735 |
| Jan 17, 2024 | 152.11 | 153.11 | 150.30 | 151.16 | 150.90 | 3,286 |
| Jan 16, 2024 | 149.84 | 154.23 | 150.23 | 152.97 | 152.71 | 143,793 |
| Jan 15, 2024 | 151.19 | 151.19 | 151.19 | 151.19 | 150.93 | - |
| Jan 12, 2024 | 151.84 | 152.33 | 150.47 | 151.24 | 150.98 | 2,641 |
| Jan 11, 2024 | 150.67 | 152.36 | 148.55 | 150.52 | 150.26 | 3,578 |
| Jan 10, 2024 | 151.00 | 151.75 | 148.33 | 149.69 | 149.44 | 15,891 |
| Jan 09, 2024 | 151.08 | 151.50 | 149.08 | 151.38 | 151.12 | 1,664 |
| Jan 08, 2024 | 148.33 | 152.58 | 149.00 | 152.58 | 152.32 | 472,678 |
| Jan 05, 2024 | 148.58 | 151.36 | 148.31 | 149.00 | 148.74 | 1,862 |
| Jan 04, 2024 | 151.86 | 151.90 | 148.93 | 149.88 | 149.63 | 5,263 |
| Jan 03, 2024 | 153.82 | 153.13 | 150.79 | 151.07 | 150.81 | 9,326 |
| Jan 02, 2024 | 161.86 | 159.93 | 155.30 | 155.63 | 155.37 | 70,617 |
| Dec 29, 2023 | 162.39 | 163.53 | 160.73 | 162.07 | 161.80 | 723 |
| Dec 28, 2023 | 164.50 | 165.00 | 162.91 | 163.16 | 162.88 | 55,582 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.