NasdaqGS - Delayed Quote USD

Applied Materials, Inc. (AMAT)

189.46 -0.31 (-0.16%)
At close: April 22 at 4:00 PM EDT
190.90 +1.44 (+0.76%)
Pre-Market: 5:05 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 191.55 191.78 186.86 189.46 189.46 7,147,500
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 9, 2024 211.35 212.10 207.63 210.41 210.41 3,660,100
Apr 8, 2024 212.86 213.00 208.13 209.04 209.04 4,435,500
Apr 5, 2024 204.90 209.53 204.90 207.85 207.85 3,330,100
Apr 4, 2024 211.61 213.04 201.67 203.39 203.39 6,242,800
Apr 3, 2024 203.60 209.15 203.50 207.38 207.38 3,375,600
Apr 2, 2024 206.58 206.58 203.40 206.11 206.11 4,311,400
Apr 1, 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 8, 2024 212.48 213.60 205.39 205.56 205.56 6,932,700
Mar 7, 2024 213.23 214.26 211.51 212.61 212.61 6,363,100
Mar 6, 2024 209.95 213.51 209.13 212.17 212.17 5,642,400
Mar 5, 2024 207.75 210.76 204.78 207.39 207.39 6,100,200
Mar 4, 2024 212.00 213.37 209.04 209.49 209.49 7,089,800
Mar 1, 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 0.32 Dividend
Feb 21, 2024 187.92 190.37 185.89 190.33 190.33 6,994,400
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 9, 2024 179.04 186.15 178.61 185.84 185.53 9,539,900
Feb 8, 2024 169.99 175.00 169.38 173.89 173.60 7,327,900
Feb 7, 2024 170.49 172.91 168.83 170.90 170.61 5,103,400
Feb 6, 2024 170.99 172.71 167.50 168.70 168.41 4,550,100
Feb 5, 2024 168.60 172.28 168.28 171.09 170.80 5,749,100
Feb 2, 2024 165.92 169.18 165.46 168.18 167.90 4,740,800
Feb 1, 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 9, 2024 149.87 151.69 148.93 151.03 150.77 5,606,700
Jan 8, 2024 149.83 152.79 149.72 151.56 151.30 6,515,500
Jan 5, 2024 150.08 151.52 148.05 149.00 148.75 5,398,900
Jan 4, 2024 149.80 152.00 148.75 149.31 149.06 6,196,100
Jan 3, 2024 151.71 153.17 150.73 151.45 151.19 6,100,100
Jan 2, 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 8, 2023 147.42 148.81 145.99 147.72 147.47 4,987,800
Dec 7, 2023 146.96 148.54 144.57 148.39 148.14 5,753,600
Dec 6, 2023 148.68 148.72 144.69 144.70 144.46 4,491,100
Dec 5, 2023 146.53 147.47 145.22 146.15 145.90 5,206,300
Dec 4, 2023 150.04 150.66 145.66 148.27 148.02 5,859,600
Dec 1, 2023 149.56 151.98 148.63 151.59 151.33 4,923,600
Nov 30, 2023 150.41 150.48 147.04 149.78 149.53 7,555,600
Nov 29, 2023 150.24 152.82 148.85 149.36 149.11 4,975,600
Nov 28, 2023 149.36 149.99 146.51 148.06 147.81 5,799,600
Nov 27, 2023 149.50 151.76 148.77 150.81 150.55 3,429,700
Nov 24, 2023 149.33 150.66 149.33 150.34 150.09 1,992,000
Nov 22, 2023 0.32 Dividend
Nov 22, 2023 151.03 153.79 149.02 149.48 149.23 5,071,300
Nov 21, 2023 151.57 151.81 148.17 149.25 148.68 6,517,900
Nov 20, 2023 148.88 153.00 148.81 152.57 151.99 7,087,400
Nov 17, 2023 142.04 149.05 141.94 148.59 148.02 18,912,700
Nov 16, 2023 155.40 157.76 151.20 154.81 154.22 10,513,800
Nov 15, 2023 154.97 156.77 154.06 155.37 154.77 4,383,300
Nov 14, 2023 153.03 154.91 152.14 154.08 153.49 6,505,000
Nov 13, 2023 149.00 150.25 147.55 149.74 149.17 4,125,200
Nov 10, 2023 145.19 150.99 144.67 150.68 150.10 6,699,400
Nov 9, 2023 144.90 147.21 142.89 143.17 142.62 4,979,900
Nov 8, 2023 142.37 144.53 141.61 144.23 143.68 4,305,900
Nov 7, 2023 140.00 141.92 139.69 141.74 141.20 4,886,800
Nov 6, 2023 140.40 140.79 139.21 140.36 139.82 4,823,200
Nov 3, 2023 139.49 141.77 139.07 139.75 139.21 5,559,600
Nov 2, 2023 137.81 139.78 136.67 138.51 137.98 6,088,400
Nov 1, 2023 133.03 135.83 132.78 135.29 134.77 5,127,800
Oct 31, 2023 131.80 132.55 129.21 132.35 131.84 4,108,100
Oct 30, 2023 131.96 132.96 129.82 131.03 130.53 4,604,600
Oct 27, 2023 131.27 133.11 130.56 131.30 130.80 4,397,300
Oct 26, 2023 131.11 134.41 130.51 130.84 130.34 5,462,700
Oct 25, 2023 133.07 133.26 129.75 130.11 129.61 7,118,100
Oct 24, 2023 135.33 135.55 133.51 134.90 134.38 5,238,800
Oct 23, 2023 133.20 135.81 131.90 134.23 133.72 3,820,100
Oct 20, 2023 134.52 136.15 133.36 134.12 133.61 6,148,800
Oct 19, 2023 142.84 143.05 133.77 134.43 133.91 9,400,300
Oct 18, 2023 139.90 142.48 138.10 141.45 140.91 5,357,900
Oct 17, 2023 139.13 142.79 136.81 142.72 142.17 5,915,900
Oct 16, 2023 141.76 142.66 139.74 141.00 140.46 6,097,400
Oct 13, 2023 147.05 147.10 140.72 141.14 140.60 6,600,500
Oct 12, 2023 143.00 148.40 142.77 145.00 144.44 8,109,900
Oct 11, 2023 142.82 142.94 140.81 142.18 141.64 5,136,900
Oct 10, 2023 141.04 142.73 140.35 141.40 140.86 3,342,900
Oct 9, 2023 139.47 140.93 137.76 140.15 139.61 3,271,500
Oct 6, 2023 138.05 141.16 135.15 140.29 139.75 5,234,100
Oct 5, 2023 139.45 140.15 137.78 139.28 138.75 4,310,400
Oct 4, 2023 137.57 139.61 136.97 139.30 138.77 5,543,600
Oct 3, 2023 138.68 140.01 135.43 136.72 136.20 6,173,000
Oct 2, 2023 138.86 141.41 137.26 139.51 138.98 4,896,900
Sep 29, 2023 140.22 141.56 138.07 138.45 137.92 4,447,600
Sep 28, 2023 134.68 139.80 134.28 138.22 137.69 5,341,600
Sep 27, 2023 135.22 136.07 133.10 135.06 134.54 6,296,200
Sep 26, 2023 135.61 136.03 133.54 134.08 133.57 5,343,000
Sep 25, 2023 135.89 137.04 134.72 136.59 136.07 5,161,300
Sep 22, 2023 136.99 138.31 135.75 136.17 135.65 5,301,100
Sep 21, 2023 135.02 137.51 134.94 135.19 134.67 5,241,000
Sep 20, 2023 138.76 139.66 136.89 136.97 136.45 5,806,900
Sep 19, 2023 139.71 140.05 136.67 137.71 137.18 6,365,400
Sep 18, 2023 137.88 140.98 137.52 140.27 139.73 5,607,700
Sep 15, 2023 140.85 141.22 136.71 138.25 137.72 13,650,100
Sep 14, 2023 146.41 146.71 143.94 144.57 144.02 5,629,800
Sep 13, 2023 144.21 147.11 143.80 144.58 144.03 4,625,200
Sep 12, 2023 146.03 146.44 143.72 143.97 143.42 4,470,600
Sep 11, 2023 150.00 150.00 144.04 146.71 146.15 4,145,000
Sep 8, 2023 147.72 148.50 146.18 147.53 146.96 4,473,300
Sep 7, 2023 149.22 149.49 145.13 148.23 147.66 6,720,300
Sep 6, 2023 153.25 155.26 151.55 153.18 152.59 3,109,600
Sep 5, 2023 153.97 154.82 152.32 153.61 153.02 4,266,700
Sep 1, 2023 154.50 154.54 152.50 153.99 153.40 3,692,700
Aug 31, 2023 149.41 153.39 149.41 152.76 152.17 6,593,800
Aug 30, 2023 149.19 151.57 148.18 150.95 150.37 4,000,000
Aug 29, 2023 143.86 150.52 143.86 149.98 149.41 5,017,200
Aug 28, 2023 145.31 147.19 144.04 145.42 144.86 3,565,800
Aug 25, 2023 143.59 144.96 140.96 144.36 143.81 4,720,600
Aug 24, 2023 149.54 149.95 141.82 142.52 141.97 6,771,000
Aug 23, 2023 0.32 Dividend
Aug 23, 2023 147.01 148.57 146.05 148.00 147.43 5,300,400
Aug 22, 2023 150.76 151.15 146.94 147.85 146.96 4,867,300
Aug 21, 2023 143.28 149.22 143.16 148.77 147.88 8,121,900
Aug 18, 2023 137.33 143.65 135.53 142.66 141.81 11,536,300
Aug 17, 2023 139.19 139.79 136.57 137.59 136.77 7,065,700
Aug 16, 2023 140.53 141.26 138.17 138.25 137.42 4,613,000
Aug 15, 2023 141.27 141.85 139.74 140.08 139.24 3,384,900
Aug 14, 2023 138.20 141.94 137.67 141.89 141.04 4,850,400
Aug 11, 2023 142.22 142.47 138.53 138.83 138.00 5,189,900
Aug 10, 2023 146.77 147.98 143.10 144.61 143.74 4,018,300
Aug 9, 2023 147.98 148.91 144.80 145.16 144.29 4,796,600
Aug 8, 2023 148.15 148.31 145.90 148.01 147.12 3,443,700
Aug 7, 2023 147.05 150.69 147.03 150.38 149.48 3,896,100
Aug 4, 2023 147.52 149.07 145.07 145.66 144.79 3,982,900
Aug 3, 2023 146.01 148.70 145.36 147.81 146.92 4,338,600
Aug 2, 2023 150.62 150.62 146.88 147.33 146.45 5,468,300
Aug 1, 2023 150.92 152.86 150.28 152.63 151.72 3,088,100
Jul 31, 2023 151.93 152.68 150.52 151.59 150.68 4,184,400
Jul 28, 2023 149.58 153.28 148.70 151.93 151.02 7,802,000
Jul 27, 2023 144.23 150.43 144.21 146.14 145.26 8,928,900
Jul 26, 2023 137.63 140.29 136.81 139.02 138.19 4,050,400
Jul 25, 2023 138.69 141.40 138.50 140.06 139.22 5,038,500
Jul 24, 2023 137.60 139.08 136.85 138.35 137.52 5,276,000
Jul 21, 2023 135.22 137.30 135.19 136.40 135.58 15,685,200
Jul 20, 2023 137.82 138.19 133.52 134.04 133.24 9,883,200
Jul 19, 2023 144.05 144.65 141.18 141.78 140.93 5,379,400
Jul 18, 2023 143.80 145.15 141.91 144.51 143.64 6,493,600
Jul 17, 2023 142.98 146.50 141.83 145.50 144.63 6,306,700
Jul 14, 2023 144.57 145.39 142.38 142.74 141.89 6,058,400
Jul 13, 2023 140.12 143.66 140.02 142.65 141.80 5,410,800
Jul 12, 2023 139.21 139.70 137.85 138.89 138.06 5,590,100
Jul 11, 2023 140.18 140.44 134.01 137.56 136.74 7,710,000
Jul 10, 2023 139.78 141.88 139.70 140.56 139.72 6,364,400
Jul 7, 2023 139.62 142.12 139.41 139.57 138.73 3,459,400
Jul 6, 2023 140.66 141.33 138.76 140.38 139.54 5,793,500
Jul 5, 2023 144.25 144.92 142.16 142.26 141.41 5,198,400
Jul 3, 2023 144.02 145.91 143.38 145.47 144.60 2,533,600
Jun 30, 2023 145.30 145.55 143.44 144.54 143.67 6,142,600
Jun 29, 2023 144.69 145.25 143.51 144.23 143.37 3,916,500
Jun 28, 2023 142.80 145.92 142.05 144.03 143.17 6,645,200
Jun 27, 2023 140.15 146.69 139.96 146.55 145.67 7,343,900
Jun 26, 2023 136.47 140.87 136.47 139.80 138.96 7,256,100
Jun 23, 2023 136.55 136.79 134.84 136.07 135.26 6,955,400
Jun 22, 2023 135.00 139.60 135.00 138.92 138.09 3,763,600
Jun 21, 2023 138.53 139.16 135.87 136.67 135.85 4,715,300
Jun 20, 2023 139.11 140.32 137.27 138.52 137.69 3,840,000
Jun 16, 2023 140.89 140.95 138.13 138.93 138.10 8,846,900
Jun 15, 2023 138.69 141.43 137.93 140.11 139.27 5,524,400
Jun 14, 2023 138.41 141.36 138.23 141.17 140.32 6,474,600
Jun 13, 2023 141.50 142.53 139.41 141.79 140.94 6,859,500
Jun 12, 2023 137.74 140.23 136.83 140.01 139.17 5,931,900
Jun 9, 2023 137.79 137.98 135.82 136.12 135.30 3,675,200
Jun 8, 2023 135.85 136.76 134.15 136.20 135.38 4,507,000
Jun 7, 2023 135.27 137.04 133.58 135.01 134.20 4,835,700
Jun 6, 2023 131.40 135.35 130.75 133.94 133.14 5,468,900
Jun 5, 2023 134.82 135.15 133.04 133.73 132.93 3,798,300
Jun 2, 2023 135.14 135.33 132.38 134.63 133.82 5,327,400
Jun 1, 2023 133.73 136.19 131.69 134.83 134.02 5,007,000
May 31, 2023 133.60 135.75 132.16 133.30 132.50 11,368,600
May 30, 2023 138.00 138.80 135.49 136.57 135.75 7,753,800
May 26, 2023 130.77 136.69 129.99 136.06 135.25 9,083,800
May 25, 2023 127.17 130.73 126.13 130.47 129.69 9,575,700
May 24, 2023 0.32 Dividend
May 24, 2023 121.92 122.62 120.18 121.73 121.00 6,315,600
May 23, 2023 125.89 126.73 124.19 124.49 123.43 4,604,500
May 22, 2023 127.23 127.56 125.65 126.55 125.47 4,709,100
May 19, 2023 128.30 128.32 125.25 126.95 125.87 10,255,500
May 18, 2023 125.81 132.06 125.76 129.92 128.81 10,891,200
May 17, 2023 122.25 126.30 121.88 125.70 124.63 7,349,600
May 16, 2023 120.83 123.07 120.44 120.92 119.89 5,080,700
May 15, 2023 116.69 121.26 116.02 121.11 120.08 5,859,200
May 12, 2023 116.71 117.07 114.99 116.09 115.10 3,838,200
May 11, 2023 115.30 115.84 113.91 115.46 114.47 3,630,400
May 10, 2023 115.52 116.24 114.14 115.41 114.42 4,101,000
May 9, 2023 114.08 114.41 112.86 113.84 112.87 3,173,700
May 8, 2023 116.87 117.59 114.93 115.75 114.76 3,247,600
May 5, 2023 113.70 116.62 112.97 116.06 115.07 4,874,200
May 4, 2023 113.05 113.41 111.72 112.45 111.49 3,579,600
May 3, 2023 111.94 115.27 111.89 113.29 112.32 5,624,100
May 2, 2023 112.92 113.39 111.20 112.16 111.20 4,850,200
May 1, 2023 113.30 114.44 112.10 112.95 111.99 4,171,600
Apr 28, 2023 111.70 113.26 111.12 113.03 112.06 8,063,500
Apr 27, 2023 111.30 112.18 109.15 111.68 110.73 9,447,000
Apr 26, 2023 111.16 111.50 109.82 110.31 109.37 6,245,800
Apr 25, 2023 112.50 113.66 110.42 110.61 109.67 6,282,600
Apr 24, 2023 113.49 113.94 112.54 113.61 112.64 3,218,100

Related Tickers

LRCX Lam Research Corporation
868.07
-0.25%
 
ASML ASML Holding N.V.
872.05
+1.46%
 
KLAC KLA Corporation
633.64
+0.87%
 
ACLS Axcelis Technologies, Inc.
96.96
+2.29%
 
ACMR ACM Research, Inc.
25.75
+3.00%
 
TER Teradyne, Inc.
97.76
+1.87%
 
ASML.AS ASML Holding N.V.
827.30
+1.73%
 
CAMT Camtek Ltd.
75.87
+1.59%
 
AEHR Aehr Test Systems
10.59
+2.22%
 
ONTO Onto Innovation Inc.
170.77
+0.81%