Australia markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.89+2.94 (+1.35%)
At close: 04:00PM EDT
221.00 +0.11 (+0.05%)
After hours: 07:29PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024220.21223.12218.64220.89220.893,680,912
23 May 2024225.00225.07216.33217.95217.955,806,600
22 May 2024220.52220.73216.23218.15218.155,047,000
22 May 20240.4 Dividend
21 May 2024218.00220.26215.81219.80219.403,918,200
20 May 2024212.15221.75212.11219.95219.555,954,500
17 May 2024216.40219.36210.23212.08211.698,031,800
16 May 2024218.22218.75213.92214.03213.647,977,900
15 May 2024212.50217.61210.85217.49217.095,820,900
14 May 2024205.84210.10204.71209.82209.443,442,200
13 May 2024208.40208.47205.44206.63206.253,526,900
10 May 2024208.80212.57208.52209.73209.353,502,900
09 May 2024207.36208.25205.72206.33205.952,758,200
08 May 2024205.91207.96204.75207.36206.982,932,300
07 May 2024209.24209.47207.22207.32206.943,200,900
06 May 2024205.31209.18204.30208.86208.483,638,500
03 May 2024202.00205.27199.95204.09203.723,818,500
02 May 2024196.26198.48193.28197.91197.553,523,200
01 May 2024196.08200.68192.69193.99193.645,815,500
30 Apr 2024203.67205.83198.57198.65198.293,898,200
29 Apr 2024203.51205.29201.78205.26204.892,789,200
26 Apr 2024197.03203.99197.03203.38203.013,933,500
25 Apr 2024196.28198.45193.60197.50197.144,238,300
24 Apr 2024197.99199.36192.72196.06195.704,609,400
23 Apr 2024190.25194.50189.97193.24192.894,425,900
22 Apr 2024191.55191.78186.86189.46189.127,149,800
19 Apr 2024194.26194.69188.16189.77189.426,493,500
18 Apr 2024197.47198.42193.52194.32193.976,219,400
17 Apr 2024206.09207.00198.10199.89199.536,350,300
16 Apr 2024206.34210.42205.75209.48209.103,749,200
15 Apr 2024211.90214.46204.27205.68205.314,492,500
12 Apr 2024208.00209.95206.91207.86207.485,852,400
11 Apr 2024209.46213.33208.36212.98212.594,291,600
10 Apr 2024208.89211.66208.12209.25208.874,645,300
09 Apr 2024211.35212.10207.63210.41210.033,660,100
08 Apr 2024212.86213.00208.13209.04208.664,435,500
05 Apr 2024204.90209.53204.90207.85207.473,330,100
04 Apr 2024211.61213.04201.67203.39203.026,242,800
03 Apr 2024203.60209.15203.50207.38207.003,375,600
02 Apr 2024206.58206.58203.40206.11205.734,311,400
01 Apr 2024206.93211.77205.96208.69208.313,189,700
28 Mar 2024207.56207.65202.71206.23205.855,750,100
27 Mar 2024208.04208.49203.90208.00207.623,123,900
26 Mar 2024209.79211.21206.57206.67206.293,607,400
25 Mar 2024207.63211.31207.35208.46208.083,137,600
22 Mar 2024208.51211.72208.43210.25209.873,829,200
21 Mar 2024213.37214.91210.36210.80210.426,145,200
20 Mar 2024201.00205.92198.80205.06204.694,278,000
19 Mar 2024199.18201.55197.30201.34200.974,624,500
18 Mar 2024201.68203.17199.63200.73200.365,062,300
15 Mar 2024199.44201.28197.00198.65198.299,935,600
14 Mar 2024201.93202.40199.05200.75200.384,934,900
13 Mar 2024202.97203.88199.94200.56200.205,050,300
12 Mar 2024203.88205.01199.34204.94204.577,211,300
11 Mar 2024203.28203.28197.61201.37201.006,566,600
08 Mar 2024212.48213.60205.39205.56205.196,932,700
07 Mar 2024213.23214.26211.51212.61212.226,363,100
06 Mar 2024209.95213.51209.13212.17211.785,642,400
05 Mar 2024207.75210.76204.78207.39207.016,100,200
04 Mar 2024212.00213.37209.04209.49209.117,089,800
01 Mar 2024203.77211.38203.56210.25209.877,645,100
29 Feb 2024199.91202.00197.26201.62201.259,449,600
28 Feb 2024198.49199.18196.49197.54197.186,207,900
27 Feb 2024203.73204.44201.22202.86202.495,167,100
26 Feb 2024199.80203.99199.13203.55203.186,466,600
23 Feb 2024199.32201.34196.61197.16196.805,108,100
22 Feb 2024198.28201.55196.67199.73199.3710,225,900
21 Feb 2024187.92190.37185.89190.33189.986,994,400
21 Feb 20240.32 Dividend
20 Feb 2024195.59195.86186.12189.14188.4811,216,100
16 Feb 2024202.02206.77197.30199.57198.8715,552,000
15 Feb 2024189.00189.47186.38187.66187.008,622,900
14 Feb 2024182.64186.98182.64186.19185.548,437,900
13 Feb 2024178.60182.19176.94180.31179.689,692,500
12 Feb 2024185.27188.21184.64185.54184.897,085,400
09 Feb 2024179.04186.15178.61185.84185.199,539,900
08 Feb 2024169.99175.00169.38173.89173.287,327,900
07 Feb 2024170.49172.91168.83170.90170.305,103,400
06 Feb 2024170.99172.71167.50168.70168.114,550,100
05 Feb 2024168.60172.28168.28171.09170.495,749,100
02 Feb 2024165.92169.18165.46168.18167.594,740,800
01 Feb 2024165.46167.74164.83166.97166.384,082,600
31 Jan 2024164.00166.62160.96164.30163.726,049,400
30 Jan 2024167.33169.17165.82166.24165.665,255,300
29 Jan 2024166.31168.51166.08168.48167.895,370,700
26 Jan 2024169.07169.57166.62166.90166.316,653,700
25 Jan 2024177.17178.40172.43172.63172.027,234,400
24 Jan 2024171.39175.96170.67174.14173.539,729,000
23 Jan 2024167.76168.00164.71167.05166.465,053,600
22 Jan 2024168.18171.91167.64168.30167.717,176,400
19 Jan 2024162.57168.28162.30167.94167.359,157,600
18 Jan 2024158.66160.74156.78160.34159.788,133,700
17 Jan 2024153.11153.75150.20153.37152.836,630,600
16 Jan 2024151.30154.24149.84153.76153.226,528,000
12 Jan 2024152.20152.40150.37151.25150.724,083,200
11 Jan 2024150.25152.44148.48151.95151.425,995,600
10 Jan 2024151.77151.90148.24149.81149.285,035,700
09 Jan 2024149.87151.69148.93151.03150.505,606,700
08 Jan 2024149.83152.79149.72151.56151.036,515,500
05 Jan 2024150.08151.52148.05149.00148.485,398,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...