Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 197.99 | 199.36 | 192.72 | 196.06 | 196.06 | 4,605,400 |
| Apr 23, 2024 | 190.25 | 194.50 | 189.97 | 193.24 | 193.24 | 4,425,900 |
| Apr 22, 2024 | 191.55 | 191.78 | 186.86 | 189.46 | 189.46 | 7,149,800 |
| Apr 19, 2024 | 194.26 | 194.69 | 188.16 | 189.77 | 189.77 | 6,493,500 |
| Apr 18, 2024 | 197.47 | 198.42 | 193.52 | 194.32 | 194.32 | 6,219,400 |
| Apr 17, 2024 | 206.09 | 207.00 | 198.10 | 199.89 | 199.89 | 6,350,300 |
| Apr 16, 2024 | 206.34 | 210.42 | 205.75 | 209.48 | 209.48 | 3,749,200 |
| Apr 15, 2024 | 211.90 | 214.46 | 204.27 | 205.68 | 205.68 | 4,492,500 |
| Apr 12, 2024 | 208.00 | 209.95 | 206.91 | 207.86 | 207.86 | 5,852,400 |
| Apr 11, 2024 | 209.46 | 213.33 | 208.36 | 212.98 | 212.98 | 4,291,600 |
| Apr 10, 2024 | 208.89 | 211.66 | 208.12 | 209.25 | 209.25 | 4,645,300 |
| Apr 09, 2024 | 211.35 | 212.10 | 207.63 | 210.41 | 210.41 | 3,660,100 |
| Apr 08, 2024 | 212.86 | 213.00 | 208.13 | 209.04 | 209.04 | 4,435,500 |
| Apr 05, 2024 | 204.90 | 209.53 | 204.90 | 207.85 | 207.85 | 3,330,100 |
| Apr 04, 2024 | 211.61 | 213.04 | 201.67 | 203.39 | 203.39 | 6,242,800 |
| Apr 03, 2024 | 203.60 | 209.15 | 203.50 | 207.38 | 207.38 | 3,375,600 |
| Apr 02, 2024 | 206.58 | 206.58 | 203.40 | 206.11 | 206.11 | 4,311,400 |
| Apr 01, 2024 | 206.93 | 211.77 | 205.96 | 208.69 | 208.69 | 3,189,700 |
| Mar 28, 2024 | 207.56 | 207.65 | 202.71 | 206.23 | 206.23 | 5,750,100 |
| Mar 27, 2024 | 208.04 | 208.49 | 203.90 | 208.00 | 208.00 | 3,123,900 |
| Mar 26, 2024 | 209.79 | 211.21 | 206.57 | 206.67 | 206.67 | 3,607,400 |
| Mar 25, 2024 | 207.63 | 211.31 | 207.35 | 208.46 | 208.46 | 3,137,600 |
| Mar 22, 2024 | 208.51 | 211.72 | 208.43 | 210.25 | 210.25 | 3,829,200 |
| Mar 21, 2024 | 213.37 | 214.91 | 210.36 | 210.80 | 210.80 | 6,145,200 |
| Mar 20, 2024 | 201.00 | 205.92 | 198.80 | 205.06 | 205.06 | 4,278,000 |
| Mar 19, 2024 | 199.18 | 201.55 | 197.30 | 201.34 | 201.34 | 4,624,500 |
| Mar 18, 2024 | 201.68 | 203.17 | 199.63 | 200.73 | 200.73 | 5,062,300 |
| Mar 15, 2024 | 199.44 | 201.28 | 197.00 | 198.65 | 198.65 | 9,935,600 |
| Mar 14, 2024 | 201.93 | 202.40 | 199.05 | 200.75 | 200.75 | 4,934,900 |
| Mar 13, 2024 | 202.97 | 203.88 | 199.94 | 200.56 | 200.56 | 5,050,300 |
| Mar 12, 2024 | 203.88 | 205.01 | 199.34 | 204.94 | 204.94 | 7,211,300 |
| Mar 11, 2024 | 203.28 | 203.28 | 197.61 | 201.37 | 201.37 | 6,566,600 |
| Mar 08, 2024 | 212.48 | 213.60 | 205.39 | 205.56 | 205.56 | 6,932,700 |
| Mar 07, 2024 | 213.23 | 214.26 | 211.51 | 212.61 | 212.61 | 6,363,100 |
| Mar 06, 2024 | 209.95 | 213.51 | 209.13 | 212.17 | 212.17 | 5,642,400 |
| Mar 05, 2024 | 207.75 | 210.76 | 204.78 | 207.39 | 207.39 | 6,100,200 |
| Mar 04, 2024 | 212.00 | 213.37 | 209.04 | 209.49 | 209.49 | 7,089,800 |
| Mar 01, 2024 | 203.77 | 211.38 | 203.56 | 210.25 | 210.25 | 7,645,100 |
| Feb 29, 2024 | 199.91 | 202.00 | 197.26 | 201.62 | 201.62 | 9,449,600 |
| Feb 28, 2024 | 198.49 | 199.18 | 196.49 | 197.54 | 197.54 | 6,207,900 |
| Feb 27, 2024 | 203.73 | 204.44 | 201.22 | 202.86 | 202.86 | 5,167,100 |
| Feb 26, 2024 | 199.80 | 203.99 | 199.13 | 203.55 | 203.55 | 6,466,600 |
| Feb 23, 2024 | 199.32 | 201.34 | 196.61 | 197.16 | 197.16 | 5,108,100 |
| Feb 22, 2024 | 198.28 | 201.55 | 196.67 | 199.73 | 199.73 | 10,225,900 |
| Feb 21, 2024 | 187.92 | 190.37 | 185.89 | 190.33 | 190.33 | 6,994,400 |
| Feb 21, 2024 | 0.32 Dividend | |||||
| Feb 20, 2024 | 195.59 | 195.86 | 186.12 | 189.14 | 188.82 | 11,216,100 |
| Feb 16, 2024 | 202.02 | 206.77 | 197.30 | 199.57 | 199.23 | 15,552,000 |
| Feb 15, 2024 | 189.00 | 189.47 | 186.38 | 187.66 | 187.34 | 8,622,900 |
| Feb 14, 2024 | 182.64 | 186.98 | 182.64 | 186.19 | 185.87 | 8,437,900 |
| Feb 13, 2024 | 178.60 | 182.19 | 176.94 | 180.31 | 180.00 | 9,692,500 |
| Feb 12, 2024 | 185.27 | 188.21 | 184.64 | 185.54 | 185.23 | 7,085,400 |
| Feb 09, 2024 | 179.04 | 186.15 | 178.61 | 185.84 | 185.53 | 9,539,900 |
| Feb 08, 2024 | 169.99 | 175.00 | 169.38 | 173.89 | 173.60 | 7,327,900 |
| Feb 07, 2024 | 170.49 | 172.91 | 168.83 | 170.90 | 170.61 | 5,103,400 |
| Feb 06, 2024 | 170.99 | 172.71 | 167.50 | 168.70 | 168.41 | 4,550,100 |
| Feb 05, 2024 | 168.60 | 172.28 | 168.28 | 171.09 | 170.80 | 5,749,100 |
| Feb 02, 2024 | 165.92 | 169.18 | 165.46 | 168.18 | 167.90 | 4,740,800 |
| Feb 01, 2024 | 165.46 | 167.74 | 164.83 | 166.97 | 166.69 | 4,082,600 |
| Jan 31, 2024 | 164.00 | 166.62 | 160.96 | 164.30 | 164.02 | 6,049,400 |
| Jan 30, 2024 | 167.33 | 169.17 | 165.82 | 166.24 | 165.96 | 5,255,300 |
| Jan 29, 2024 | 166.31 | 168.51 | 166.08 | 168.48 | 168.19 | 5,370,700 |
| Jan 26, 2024 | 169.07 | 169.57 | 166.62 | 166.90 | 166.62 | 6,653,700 |
| Jan 25, 2024 | 177.17 | 178.40 | 172.43 | 172.63 | 172.34 | 7,234,400 |
| Jan 24, 2024 | 171.39 | 175.96 | 170.67 | 174.14 | 173.85 | 9,729,000 |
| Jan 23, 2024 | 167.76 | 168.00 | 164.71 | 167.05 | 166.77 | 5,053,600 |
| Jan 22, 2024 | 168.18 | 171.91 | 167.64 | 168.30 | 168.02 | 7,176,400 |
| Jan 19, 2024 | 162.57 | 168.28 | 162.30 | 167.94 | 167.66 | 9,157,600 |
| Jan 18, 2024 | 158.66 | 160.74 | 156.78 | 160.34 | 160.07 | 8,133,700 |
| Jan 17, 2024 | 153.11 | 153.75 | 150.20 | 153.37 | 153.11 | 6,630,600 |
| Jan 16, 2024 | 151.30 | 154.24 | 149.84 | 153.76 | 153.50 | 6,528,000 |
| Jan 12, 2024 | 152.20 | 152.40 | 150.37 | 151.25 | 150.99 | 4,083,200 |
| Jan 11, 2024 | 150.25 | 152.44 | 148.48 | 151.95 | 151.69 | 5,995,600 |
| Jan 10, 2024 | 151.77 | 151.90 | 148.24 | 149.81 | 149.56 | 5,035,700 |
| Jan 09, 2024 | 149.87 | 151.69 | 148.93 | 151.03 | 150.77 | 5,606,700 |
| Jan 08, 2024 | 149.83 | 152.79 | 149.72 | 151.56 | 151.30 | 6,515,500 |
| Jan 05, 2024 | 150.08 | 151.52 | 148.05 | 149.00 | 148.75 | 5,398,900 |
| Jan 04, 2024 | 149.80 | 152.00 | 148.75 | 149.31 | 149.06 | 6,196,100 |
| Jan 03, 2024 | 151.71 | 153.17 | 150.73 | 151.45 | 151.19 | 6,100,100 |
| Jan 02, 2024 | 160.00 | 160.11 | 153.43 | 154.37 | 154.11 | 8,607,300 |
| Dec 29, 2023 | 163.11 | 163.56 | 160.70 | 162.07 | 161.80 | 2,980,700 |
| Dec 28, 2023 | 165.00 | 165.01 | 162.85 | 163.12 | 162.84 | 2,909,700 |
| Dec 27, 2023 | 164.54 | 164.99 | 163.53 | 164.21 | 163.93 | 3,319,600 |
| Dec 26, 2023 | 162.30 | 164.97 | 162.10 | 164.28 | 164.00 | 2,520,500 |
| Dec 22, 2023 | 161.60 | 163.00 | 160.84 | 162.05 | 161.78 | 2,770,600 |
| Dec 21, 2023 | 161.00 | 161.82 | 159.58 | 161.39 | 161.12 | 4,257,300 |
| Dec 20, 2023 | 160.81 | 162.00 | 156.83 | 156.92 | 156.65 | 5,488,700 |
| Dec 19, 2023 | 160.58 | 162.73 | 160.02 | 162.33 | 162.06 | 4,958,200 |
| Dec 18, 2023 | 160.89 | 161.35 | 157.73 | 160.36 | 160.09 | 4,772,300 |
| Dec 15, 2023 | 162.21 | 164.21 | 161.49 | 161.95 | 161.68 | 8,577,200 |
| Dec 14, 2023 | 157.77 | 163.06 | 157.71 | 161.74 | 161.47 | 7,401,200 |
| Dec 13, 2023 | 157.03 | 158.38 | 154.63 | 156.99 | 156.72 | 5,561,700 |
| Dec 12, 2023 | 155.14 | 158.18 | 154.64 | 157.22 | 156.95 | 5,705,200 |
| Dec 11, 2023 | 149.21 | 155.66 | 149.14 | 155.14 | 154.88 | 6,945,800 |
| Dec 08, 2023 | 147.42 | 148.81 | 145.99 | 147.72 | 147.47 | 4,987,800 |
| Dec 07, 2023 | 146.96 | 148.54 | 144.57 | 148.39 | 148.14 | 5,753,600 |
| Dec 06, 2023 | 148.68 | 148.72 | 144.69 | 144.70 | 144.46 | 4,491,100 |
| Dec 05, 2023 | 146.53 | 147.47 | 145.22 | 146.15 | 145.90 | 5,206,300 |
| Dec 04, 2023 | 150.04 | 150.66 | 145.66 | 148.27 | 148.02 | 5,859,600 |
| Dec 01, 2023 | 149.56 | 151.98 | 148.63 | 151.59 | 151.33 | 4,923,600 |
| *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.