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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 169.31 | 170.53 | 167.06 | 170.49 | 170.49 | 0.70% | 6,197,305 |
Nov 19, 2024 | 168.34 | 169.96 | 167.49 | 169.31 | 169.31 | -0.83% | 8,651,084 |
Nov 18, 2024 | 167.68 | 171.67 | 166.85 | 170.73 | 170.73 | 1.10% | 8,331,082 |
Nov 15, 2024 | 168.34 | 174.07 | 167.33 | 168.88 | 168.88 | -9.20% | 16,287,484 |
Nov 14, 2024 | 186.78 | 187.62 | 185.09 | 186.00 | 186.00 | 1.76% | 11,747,404 |
Nov 13, 2024 | 184.07 | 185.48 | 182.52 | 182.79 | 182.79 | -2.05% | 8,634,649 |
Nov 12, 2024 | 188.71 | 189.75 | 184.47 | 186.61 | 186.61 | -1.03% | 5,478,424 |
Nov 11, 2024 | 192.31 | 193.20 | 186.46 | 188.56 | 188.56 | -1.81% | 5,475,193 |
Nov 8, 2024 | 192.29 | 194.10 | 191.27 | 192.03 | 192.03 | -1.06% | 4,767,343 |
Nov 7, 2024 | 190.96 | 194.33 | 190.96 | 194.09 | 194.09 | 3.50% | 5,274,709 |
Nov 6, 2024 | 188.96 | 189.38 | 184.75 | 187.52 | 187.52 | 0.56% | 6,393,318 |
Nov 5, 2024 | 183.30 | 186.75 | 183.10 | 186.48 | 186.48 | 2.56% | 4,053,013 |
Nov 4, 2024 | 183.20 | 183.86 | 180.46 | 181.82 | 181.82 | -0.85% | 3,857,564 |
Nov 1, 2024 | 181.83 | 185.47 | 181.22 | 183.38 | 183.38 | 0.99% | 6,318,878 |
Oct 31, 2024 | 185.21 | 185.21 | 179.28 | 181.58 | 181.58 | -2.01% | 7,307,475 |
Oct 30, 2024 | 187.00 | 188.19 | 184.70 | 185.30 | 185.30 | -2.54% | 5,851,339 |
Oct 29, 2024 | 185.34 | 191.53 | 184.65 | 190.12 | 190.12 | 2.58% | 6,007,375 |
Oct 28, 2024 | 186.52 | 187.64 | 184.41 | 185.34 | 185.34 | -0.63% | 4,101,018 |
Oct 25, 2024 | 186.49 | 189.20 | 186.17 | 186.52 | 186.52 | 1.51% | 4,794,657 |
Oct 24, 2024 | 186.88 | 187.80 | 183.23 | 183.75 | 183.75 | 0.57% | 6,122,134 |
Oct 23, 2024 | 181.95 | 183.74 | 179.79 | 182.70 | 182.70 | -0.16% | 6,015,230 |
Oct 22, 2024 | 184.60 | 185.28 | 182.57 | 183.00 | 183.00 | -0.79% | 6,753,600 |
Oct 21, 2024 | 186.16 | 186.71 | 184.10 | 184.46 | 184.46 | -1.02% | 4,918,119 |
Oct 18, 2024 | 186.28 | 186.79 | 184.64 | 186.36 | 186.36 | 1.70% | 5,758,553 |
Oct 17, 2024 | 190.00 | 190.80 | 183.00 | 183.24 | 183.24 | -0.73% | 9,727,114 |
Oct 16, 2024 | 193.22 | 193.22 | 183.90 | 184.59 | 184.59 | -3.37% | 10,972,552 |
Oct 15, 2024 | 213.68 | 215.70 | 189.57 | 191.02 | 191.02 | -10.69% | 16,613,187 |
Oct 14, 2024 | 206.96 | 214.25 | 206.96 | 213.89 | 213.89 | 4.31% | 5,239,260 |
Oct 11, 2024 | 202.14 | 207.23 | 202.14 | 205.06 | 205.06 | 0.54% | 2,604,134 |
Oct 10, 2024 | 201.02 | 204.25 | 199.95 | 203.96 | 203.96 | -0.54% | 3,796,758 |
Oct 9, 2024 | 201.40 | 205.59 | 200.63 | 205.06 | 205.06 | 2.08% | 4,141,557 |
Oct 8, 2024 | 200.13 | 202.55 | 198.67 | 200.88 | 200.88 | 0.37% | 3,616,136 |
Oct 7, 2024 | 199.38 | 201.59 | 198.23 | 200.13 | 200.13 | -0.91% | 3,711,131 |
Oct 4, 2024 | 204.62 | 204.92 | 199.51 | 201.97 | 201.97 | 1.19% | 4,134,027 |
Oct 3, 2024 | 197.71 | 203.13 | 197.71 | 199.59 | 199.59 | -0.78% | 3,813,269 |
Oct 2, 2024 | 197.83 | 204.51 | 196.74 | 201.15 | 201.15 | 2.00% | 5,536,564 |
Oct 1, 2024 | 203.41 | 204.06 | 193.64 | 197.20 | 197.20 | -2.40% | 6,930,055 |
Sep 30, 2024 | 201.00 | 204.31 | 198.69 | 202.05 | 202.05 | -1.40% | 5,747,161 |
Sep 27, 2024 | 211.08 | 211.33 | 204.00 | 204.92 | 204.92 | -2.24% | 4,524,814 |
Sep 26, 2024 | 210.82 | 212.15 | 202.50 | 209.61 | 209.61 | 6.23% | 7,849,767 |
Sep 25, 2024 | 195.29 | 200.29 | 195.29 | 197.31 | 197.31 | 0.27% | 5,060,128 |
Sep 24, 2024 | 196.51 | 197.85 | 193.76 | 196.78 | 196.78 | 1.41% | 4,849,713 |
Sep 23, 2024 | 194.42 | 195.64 | 192.69 | 194.04 | 194.04 | 0.98% | 4,457,925 |
Sep 20, 2024 | 194.35 | 195.53 | 189.47 | 192.16 | 192.16 | -2.31% | 14,306,869 |
Sep 19, 2024 | 194.55 | 198.33 | 192.91 | 196.71 | 196.71 | 5.68% | 7,326,067 |
Sep 18, 2024 | 190.76 | 191.66 | 185.75 | 186.14 | 186.14 | -1.30% | 4,266,884 |
Sep 17, 2024 | 189.50 | 190.50 | 185.98 | 188.59 | 188.59 | 0.54% | 4,026,069 |
Sep 16, 2024 | 185.00 | 187.91 | 183.14 | 187.58 | 187.58 | -0.47% | 5,915,836 |
Sep 13, 2024 | 185.30 | 188.80 | 184.95 | 188.47 | 188.47 | 2.87% | 4,851,255 |
Sep 12, 2024 | 184.36 | 185.13 | 180.05 | 183.21 | 183.21 | -1.47% | 8,013,044 |
Sep 11, 2024 | 180.24 | 186.41 | 175.41 | 185.94 | 185.94 | 4.43% | 8,187,051 |
Sep 10, 2024 | 177.97 | 178.51 | 174.11 | 178.05 | 178.05 | 0.28% | 5,367,884 |
Sep 9, 2024 | 177.10 | 178.55 | 174.57 | 177.55 | 177.55 | 1.60% | 7,492,474 |
Sep 6, 2024 | 179.50 | 180.71 | 173.39 | 174.75 | 174.75 | -3.05% | 8,887,931 |
Sep 5, 2024 | 179.04 | 183.74 | 177.89 | 180.24 | 180.24 | -1.17% | 6,494,995 |
Sep 4, 2024 | 179.99 | 184.32 | 177.43 | 182.38 | 182.38 | -0.54% | 6,241,131 |
Sep 3, 2024 | 193.08 | 194.07 | 182.50 | 183.37 | 183.37 | -7.04% | 12,163,375 |
Aug 30, 2024 | 197.53 | 197.84 | 192.55 | 197.26 | 197.26 | 2.22% | 7,313,848 |
Aug 29, 2024 | 196.67 | 198.31 | 191.67 | 192.98 | 192.98 | 0.05% | 6,730,335 |
Aug 28, 2024 | 194.68 | 196.64 | 190.80 | 192.89 | 192.89 | -1.47% | 6,412,480 |
Aug 27, 2024 | 194.78 | 196.80 | 191.79 | 195.77 | 195.77 | -0.23% | 6,632,516 |
Aug 26, 2024 | 200.67 | 201.26 | 195.15 | 196.23 | 196.23 | -3.18% | 7,333,916 |
Aug 23, 2024 | 202.16 | 205.83 | 200.18 | 202.67 | 202.67 | 1.23% | 5,296,425 |
Aug 22, 2024 | 208.63 | 210.34 | 199.44 | 200.20 | 200.20 | -4.27% | 6,621,890 |
Aug 21, 2024 | 208.05 | 210.00 | 206.58 | 209.12 | 208.70 | 1.44% | 4,460,528 |
Aug 20, 2024 | 209.29 | 210.59 | 204.35 | 206.16 | 205.75 | -2.27% | 4,860,323 |
Aug 19, 2024 | 207.00 | 211.11 | 202.50 | 210.94 | 210.52 | 1.46% | 5,285,410 |
Aug 16, 2024 | 204.95 | 208.89 | 201.18 | 207.90 | 207.49 | -1.86% | 11,644,577 |
Aug 15, 2024 | 207.31 | 213.00 | 205.13 | 211.83 | 211.41 | 5.06% | 12,073,538 |
Aug 14, 2024 | 202.69 | 204.81 | 197.73 | 201.63 | 201.23 | 0.41% | 5,377,855 |
Aug 13, 2024 | 196.44 | 201.83 | 193.72 | 200.80 | 200.40 | 3.99% | 6,198,858 |
Aug 12, 2024 | 191.50 | 196.40 | 190.35 | 193.09 | 192.71 | 1.00% | 5,568,060 |
Aug 9, 2024 | 190.01 | 193.32 | 188.05 | 191.18 | 190.80 | 0.33% | 5,050,766 |
Aug 8, 2024 | 185.26 | 190.83 | 181.19 | 190.55 | 190.17 | 6.74% | 8,637,080 |
Aug 7, 2024 | 190.00 | 191.40 | 177.94 | 178.51 | 178.15 | -2.62% | 6,652,136 |
Aug 6, 2024 | 183.32 | 188.51 | 180.30 | 183.31 | 182.94 | 0.78% | 5,803,940 |
Aug 5, 2024 | 175.16 | 187.17 | 171.61 | 181.89 | 181.53 | 0.04% | 10,079,131 |
Aug 2, 2024 | 187.87 | 189.57 | 179.63 | 181.81 | 181.45 | -7.38% | 12,991,632 |
Aug 1, 2024 | 204.13 | 209.08 | 192.32 | 196.30 | 195.91 | -7.49% | 11,268,284 |
Jul 31, 2024 | 206.10 | 212.87 | 204.50 | 212.20 | 211.78 | 7.86% | 11,123,667 |
Jul 30, 2024 | 208.26 | 209.17 | 195.34 | 196.74 | 196.35 | -4.30% | 7,652,609 |
Jul 29, 2024 | 208.30 | 212.53 | 204.89 | 205.57 | 205.16 | -0.44% | 4,199,228 |
Jul 26, 2024 | 206.99 | 208.36 | 202.81 | 206.47 | 206.06 | 2.05% | 5,208,974 |
Jul 25, 2024 | 207.15 | 209.21 | 200.33 | 202.32 | 201.92 | -2.04% | 9,961,355 |
Jul 24, 2024 | 217.37 | 217.77 | 205.53 | 206.53 | 206.12 | -5.97% | 9,263,428 |
Jul 23, 2024 | 220.45 | 221.95 | 218.62 | 219.65 | 219.21 | -1.71% | 3,635,340 |
Jul 22, 2024 | 216.23 | 224.09 | 213.36 | 223.47 | 223.02 | 6.28% | 7,515,582 |
Jul 19, 2024 | 217.50 | 218.28 | 209.67 | 210.26 | 209.84 | -3.40% | 6,517,081 |
Jul 18, 2024 | 222.15 | 222.33 | 213.25 | 217.65 | 217.22 | -1.10% | 7,715,764 |
Jul 17, 2024 | 231.24 | 233.32 | 219.76 | 220.07 | 219.63 | -10.48% | 10,538,858 |
Jul 16, 2024 | 246.96 | 247.52 | 241.94 | 245.84 | 245.35 | 0.12% | 4,124,766 |
Jul 15, 2024 | 244.52 | 248.81 | 243.61 | 245.55 | 245.06 | 0.88% | 3,674,325 |
Jul 12, 2024 | 241.61 | 248.77 | 240.54 | 243.40 | 242.92 | 0.89% | 5,396,287 |
Jul 11, 2024 | 255.57 | 255.57 | 241.10 | 241.26 | 240.78 | -5.38% | 5,627,387 |
Jul 10, 2024 | 253.00 | 255.89 | 250.66 | 254.97 | 254.46 | 1.39% | 4,258,139 |
Jul 9, 2024 | 248.00 | 252.13 | 247.48 | 251.47 | 250.97 | 2.10% | 4,890,692 |
Jul 8, 2024 | 243.11 | 247.18 | 243.11 | 246.29 | 245.80 | 1.53% | 3,782,098 |
Jul 5, 2024 | 244.69 | 244.72 | 240.87 | 242.59 | 242.11 | -0.30% | 4,076,227 |
Jul 3, 2024 | 241.64 | 244.72 | 239.85 | 243.31 | 242.83 | 1.02% | 2,768,843 |
Jul 2, 2024 | 235.02 | 241.00 | 235.02 | 240.86 | 240.38 | 1.45% | 3,510,604 |