Applied Materials, Inc. (SWX:AMAT)
Switzerland · Delayed Price · Currency is CHF 476.30
-8.15 (-1.68%)
At close: Jul 13, 2026
SWX:AMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 480.45 | 480.45 | 480.45 | 480.45 | 480.45 | 0.87% | - |
| Jul 13, 2026 | 476.30 | 476.30 | 476.30 | 476.30 | 476.30 | -1.68% | - |
| Jul 10, 2026 | 484.45 | 484.45 | 484.45 | 484.45 | 484.45 | -0.54% | - |
| Jul 9, 2026 | 487.10 | 487.10 | 487.10 | 487.10 | 487.10 | 8.35% | - |
| Jul 8, 2026 | 449.55 | 449.55 | 449.55 | 449.55 | 449.55 | 3.71% | - |
| Jul 7, 2026 | 433.45 | 433.45 | 433.45 | 433.45 | 433.45 | -10.56% | - |
| Jul 6, 2026 | 484.65 | 484.65 | 484.65 | 484.65 | 484.65 | -4.28% | - |
| Jul 3, 2026 | 506.30 | 506.30 | 506.30 | 506.30 | 506.30 | 4.49% | - |
| Jul 2, 2026 | 484.55 | 484.55 | 484.55 | 484.55 | 484.55 | -10.24% | 6 |
| Jul 1, 2026 | 539.80 | 539.80 | 539.80 | 539.80 | 539.80 | -8.24% | - |
| Jun 30, 2026 | 588.29 | 588.29 | 588.29 | 588.29 | 588.29 | 5.52% | - |
| Jun 29, 2026 | 557.54 | 557.54 | 557.54 | 557.54 | 557.54 | 8.62% | - |
| Jun 26, 2026 | 513.28 | 513.28 | 513.28 | 513.28 | 513.28 | 1.08% | - |
| Jun 25, 2026 | 507.82 | 507.82 | 507.82 | 507.82 | 507.82 | 7.28% | - |
| Jun 24, 2026 | 473.36 | 473.36 | 473.36 | 473.36 | 473.36 | 1.38% | - |
| Jun 23, 2026 | 466.92 | 466.92 | 466.92 | 466.92 | 466.92 | -7.39% | 25 |
| Jun 22, 2026 | 504.16 | 504.16 | 504.16 | 504.16 | 504.16 | - | - |
| Jun 19, 2026 | 504.16 | 504.16 | 504.16 | 504.16 | 504.16 | - | - |
| Jun 18, 2026 | 504.16 | 504.16 | 504.16 | 504.16 | 504.16 | 4.78% | - |
| Jun 17, 2026 | 481.18 | 481.18 | 481.18 | 481.18 | 481.18 | 3.48% | - |
| Jun 16, 2026 | 465.02 | 465.02 | 465.02 | 465.02 | 465.02 | -0.85% | - |
| Jun 15, 2026 | 469.01 | 469.01 | 469.01 | 469.01 | 469.01 | 5.06% | - |
| Jun 12, 2026 | 446.41 | 446.41 | 446.41 | 446.41 | 446.41 | 6.11% | - |
| Jun 11, 2026 | 420.69 | 420.69 | 420.69 | 420.69 | 420.69 | 5.04% | - |
| Jun 10, 2026 | 400.52 | 400.52 | 400.52 | 400.52 | 400.52 | 2.87% | - |
| Jun 9, 2026 | 389.34 | 389.34 | 389.34 | 389.34 | 389.34 | 1.84% | - |
| Jun 8, 2026 | 382.32 | 382.32 | 382.32 | 382.32 | 382.32 | - | - |
| Jun 5, 2026 | 382.32 | 382.32 | 382.32 | 382.32 | 382.32 | -3.41% | - |
| Jun 4, 2026 | 395.83 | 395.83 | 395.83 | 395.83 | 395.83 | - | - |
| Jun 3, 2026 | 395.83 | 395.83 | 395.83 | 395.83 | 395.83 | 4.99% | - |
| Jun 2, 2026 | 377.02 | 377.02 | 377.02 | 377.02 | 377.02 | 5.68% | - |
| Jun 1, 2026 | 356.74 | 356.74 | 356.74 | 356.74 | 356.74 | 0.75% | - |
| May 29, 2026 | 354.09 | 354.09 | 354.09 | 354.09 | 354.09 | - | - |
| May 28, 2026 | 354.09 | 354.09 | 354.09 | 354.09 | 354.09 | 1.57% | - |
| May 27, 2026 | 348.62 | 348.62 | 348.62 | 348.62 | 348.62 | 2.63% | - |
| May 26, 2026 | 339.68 | 339.68 | 339.68 | 339.68 | 339.68 | - | - |
| May 22, 2026 | 339.68 | 339.68 | 339.68 | 339.68 | 339.68 | - | - |
| May 21, 2026 | 339.68 | 339.68 | 339.68 | 339.68 | 339.68 | 0.12% | - |
| May 20, 2026 | 339.68 | 339.68 | 339.68 | 339.68 | 339.26 | -0.63% | - |
| May 19, 2026 | 341.82 | 341.82 | 341.82 | 341.82 | 341.40 | - | - |
| May 18, 2026 | 341.82 | 341.82 | 341.82 | 341.82 | 341.40 | - | - |
| May 15, 2026 | 341.82 | 341.82 | 341.82 | 341.82 | 341.40 | 2.72% | - |
| May 13, 2026 | 332.76 | 332.76 | 332.76 | 332.76 | 332.35 | 0.69% | - |
| May 12, 2026 | 330.47 | 330.47 | 330.47 | 330.47 | 330.06 | -3.74% | - |
| May 11, 2026 | 343.30 | 343.30 | 343.30 | 343.30 | 342.88 | 2.67% | - |
| May 8, 2026 | 334.38 | 334.38 | 334.38 | 334.38 | 333.97 | 2.60% | - |
| May 7, 2026 | 325.91 | 325.91 | 325.91 | 325.91 | 325.51 | -1.53% | - |
| May 6, 2026 | 330.97 | 330.97 | 330.97 | 330.97 | 330.56 | 4.38% | - |
| May 5, 2026 | 317.07 | 317.07 | 317.07 | 317.07 | 316.68 | 4.43% | - |
| May 4, 2026 | 303.63 | 303.63 | 303.63 | 303.63 | 303.26 | 0.23% | - |