Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
170.49
+1.18 (0.70%)
At close: Nov 20, 2024, 4:00 PM
168.39
-2.10 (-1.23%)
Pre-market: Nov 21, 2024, 5:07 AM EST

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024169.31170.53167.06170.49170.490.70%6,197,305
Nov 19, 2024168.34169.96167.49169.31169.31-0.83%8,651,084
Nov 18, 2024167.68171.67166.85170.73170.731.10%8,331,082
Nov 15, 2024168.34174.07167.33168.88168.88-9.20%16,287,484
Nov 14, 2024186.78187.62185.09186.00186.001.76%11,747,404
Nov 13, 2024184.07185.48182.52182.79182.79-2.05%8,634,649
Nov 12, 2024188.71189.75184.47186.61186.61-1.03%5,478,424
Nov 11, 2024192.31193.20186.46188.56188.56-1.81%5,475,193
Nov 8, 2024192.29194.10191.27192.03192.03-1.06%4,767,343
Nov 7, 2024190.96194.33190.96194.09194.093.50%5,274,709
Nov 6, 2024188.96189.38184.75187.52187.520.56%6,393,318
Nov 5, 2024183.30186.75183.10186.48186.482.56%4,053,013
Nov 4, 2024183.20183.86180.46181.82181.82-0.85%3,857,564
Nov 1, 2024181.83185.47181.22183.38183.380.99%6,318,878
Oct 31, 2024185.21185.21179.28181.58181.58-2.01%7,307,475
Oct 30, 2024187.00188.19184.70185.30185.30-2.54%5,851,339
Oct 29, 2024185.34191.53184.65190.12190.122.58%6,007,375
Oct 28, 2024186.52187.64184.41185.34185.34-0.63%4,101,018
Oct 25, 2024186.49189.20186.17186.52186.521.51%4,794,657
Oct 24, 2024186.88187.80183.23183.75183.750.57%6,122,134
Oct 23, 2024181.95183.74179.79182.70182.70-0.16%6,015,230
Oct 22, 2024184.60185.28182.57183.00183.00-0.79%6,753,600
Oct 21, 2024186.16186.71184.10184.46184.46-1.02%4,918,119
Oct 18, 2024186.28186.79184.64186.36186.361.70%5,758,553
Oct 17, 2024190.00190.80183.00183.24183.24-0.73%9,727,114
Oct 16, 2024193.22193.22183.90184.59184.59-3.37%10,972,552
Oct 15, 2024213.68215.70189.57191.02191.02-10.69%16,613,187
Oct 14, 2024206.96214.25206.96213.89213.894.31%5,239,260
Oct 11, 2024202.14207.23202.14205.06205.060.54%2,604,134
Oct 10, 2024201.02204.25199.95203.96203.96-0.54%3,796,758
Oct 9, 2024201.40205.59200.63205.06205.062.08%4,141,557
Oct 8, 2024200.13202.55198.67200.88200.880.37%3,616,136
Oct 7, 2024199.38201.59198.23200.13200.13-0.91%3,711,131
Oct 4, 2024204.62204.92199.51201.97201.971.19%4,134,027
Oct 3, 2024197.71203.13197.71199.59199.59-0.78%3,813,269
Oct 2, 2024197.83204.51196.74201.15201.152.00%5,536,564
Oct 1, 2024203.41204.06193.64197.20197.20-2.40%6,930,055
Sep 30, 2024201.00204.31198.69202.05202.05-1.40%5,747,161
Sep 27, 2024211.08211.33204.00204.92204.92-2.24%4,524,814
Sep 26, 2024210.82212.15202.50209.61209.616.23%7,849,767
Sep 25, 2024195.29200.29195.29197.31197.310.27%5,060,128
Sep 24, 2024196.51197.85193.76196.78196.781.41%4,849,713
Sep 23, 2024194.42195.64192.69194.04194.040.98%4,457,925
Sep 20, 2024194.35195.53189.47192.16192.16-2.31%14,306,869
Sep 19, 2024194.55198.33192.91196.71196.715.68%7,326,067
Sep 18, 2024190.76191.66185.75186.14186.14-1.30%4,266,884
Sep 17, 2024189.50190.50185.98188.59188.590.54%4,026,069
Sep 16, 2024185.00187.91183.14187.58187.58-0.47%5,915,836
Sep 13, 2024185.30188.80184.95188.47188.472.87%4,851,255
Sep 12, 2024184.36185.13180.05183.21183.21-1.47%8,013,044
Sep 11, 2024180.24186.41175.41185.94185.944.43%8,187,051
Sep 10, 2024177.97178.51174.11178.05178.050.28%5,367,884
Sep 9, 2024177.10178.55174.57177.55177.551.60%7,492,474
Sep 6, 2024179.50180.71173.39174.75174.75-3.05%8,887,931
Sep 5, 2024179.04183.74177.89180.24180.24-1.17%6,494,995
Sep 4, 2024179.99184.32177.43182.38182.38-0.54%6,241,131
Sep 3, 2024193.08194.07182.50183.37183.37-7.04%12,163,375
Aug 30, 2024197.53197.84192.55197.26197.262.22%7,313,848
Aug 29, 2024196.67198.31191.67192.98192.980.05%6,730,335
Aug 28, 2024194.68196.64190.80192.89192.89-1.47%6,412,480
Aug 27, 2024194.78196.80191.79195.77195.77-0.23%6,632,516
Aug 26, 2024200.67201.26195.15196.23196.23-3.18%7,333,916
Aug 23, 2024202.16205.83200.18202.67202.671.23%5,296,425
Aug 22, 2024208.63210.34199.44200.20200.20-4.27%6,621,890
Aug 21, 2024208.05210.00206.58209.12208.701.44%4,460,528
Aug 20, 2024209.29210.59204.35206.16205.75-2.27%4,860,323
Aug 19, 2024207.00211.11202.50210.94210.521.46%5,285,410
Aug 16, 2024204.95208.89201.18207.90207.49-1.86%11,644,577
Aug 15, 2024207.31213.00205.13211.83211.415.06%12,073,538
Aug 14, 2024202.69204.81197.73201.63201.230.41%5,377,855
Aug 13, 2024196.44201.83193.72200.80200.403.99%6,198,858
Aug 12, 2024191.50196.40190.35193.09192.711.00%5,568,060
Aug 9, 2024190.01193.32188.05191.18190.800.33%5,050,766
Aug 8, 2024185.26190.83181.19190.55190.176.74%8,637,080
Aug 7, 2024190.00191.40177.94178.51178.15-2.62%6,652,136
Aug 6, 2024183.32188.51180.30183.31182.940.78%5,803,940
Aug 5, 2024175.16187.17171.61181.89181.530.04%10,079,131
Aug 2, 2024187.87189.57179.63181.81181.45-7.38%12,991,632
Aug 1, 2024204.13209.08192.32196.30195.91-7.49%11,268,284
Jul 31, 2024206.10212.87204.50212.20211.787.86%11,123,667
Jul 30, 2024208.26209.17195.34196.74196.35-4.30%7,652,609
Jul 29, 2024208.30212.53204.89205.57205.16-0.44%4,199,228
Jul 26, 2024206.99208.36202.81206.47206.062.05%5,208,974
Jul 25, 2024207.15209.21200.33202.32201.92-2.04%9,961,355
Jul 24, 2024217.37217.77205.53206.53206.12-5.97%9,263,428
Jul 23, 2024220.45221.95218.62219.65219.21-1.71%3,635,340
Jul 22, 2024216.23224.09213.36223.47223.026.28%7,515,582
Jul 19, 2024217.50218.28209.67210.26209.84-3.40%6,517,081
Jul 18, 2024222.15222.33213.25217.65217.22-1.10%7,715,764
Jul 17, 2024231.24233.32219.76220.07219.63-10.48%10,538,858
Jul 16, 2024246.96247.52241.94245.84245.350.12%4,124,766
Jul 15, 2024244.52248.81243.61245.55245.060.88%3,674,325
Jul 12, 2024241.61248.77240.54243.40242.920.89%5,396,287
Jul 11, 2024255.57255.57241.10241.26240.78-5.38%5,627,387
Jul 10, 2024253.00255.89250.66254.97254.461.39%4,258,139
Jul 9, 2024248.00252.13247.48251.47250.972.10%4,890,692
Jul 8, 2024243.11247.18243.11246.29245.801.53%3,782,098
Jul 5, 2024244.69244.72240.87242.59242.11-0.30%4,076,227
Jul 3, 2024241.64244.72239.85243.31242.831.02%2,768,843
Jul 2, 2024235.02241.00235.02240.86240.381.45%3,510,604