Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
163.59
+2.15 (1.33%)
Dec 20, 2024, 4:00 PM EST - Market closed
Applied Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 159.98 | 164.73 | 158.96 | 163.59 | 163.59 | 1.33% | 15,047,057 |
| Dec 19, 2024 | 162.79 | 165.24 | 161.03 | 161.44 | 161.44 | -2.42% | 9,252,641 |
| Dec 18, 2024 | 170.94 | 174.43 | 164.55 | 165.45 | 165.45 | -2.87% | 9,000,741 |
| Dec 17, 2024 | 169.00 | 170.75 | 168.37 | 170.34 | 170.34 | 0.55% | 6,817,636 |
| Dec 16, 2024 | 170.04 | 171.74 | 168.85 | 169.41 | 169.41 | 0.04% | 6,643,007 |
| Dec 13, 2024 | 169.10 | 171.53 | 167.77 | 169.35 | 169.35 | 0.16% | 7,051,700 |
| Dec 12, 2024 | 169.70 | 170.11 | 166.81 | 169.08 | 169.08 | -1.20% | 6,108,503 |
| Dec 11, 2024 | 169.73 | 173.20 | 169.49 | 171.13 | 171.13 | 1.76% | 6,698,600 |
| Dec 10, 2024 | 173.50 | 173.88 | 167.44 | 168.17 | 168.17 | -2.15% | 8,230,900 |
| Dec 9, 2024 | 171.97 | 174.50 | 170.21 | 171.86 | 171.86 | -0.67% | 7,647,100 |
| Dec 6, 2024 | 172.16 | 173.32 | 171.35 | 173.02 | 173.02 | 0.58% | 6,058,500 |
| Dec 5, 2024 | 176.54 | 179.42 | 170.55 | 172.03 | 172.03 | -5.04% | 8,663,800 |
| Dec 4, 2024 | 185.34 | 185.70 | 180.45 | 181.16 | 181.16 | -1.09% | 5,819,800 |
| Dec 3, 2024 | 181.21 | 183.26 | 180.80 | 183.16 | 183.16 | -0.06% | 5,939,932 |
| Dec 2, 2024 | 175.48 | 184.27 | 174.71 | 183.27 | 183.27 | 4.90% | 9,100,600 |
| Nov 29, 2024 | 176.38 | 178.43 | 174.26 | 174.71 | 174.71 | 1.98% | 5,944,400 |
| Nov 27, 2024 | 173.20 | 173.34 | 168.76 | 171.32 | 171.32 | -1.09% | 4,348,730 |
| Nov 26, 2024 | 175.34 | 175.49 | 170.93 | 173.20 | 173.20 | -0.77% | 6,517,100 |
| Nov 25, 2024 | 176.71 | 177.19 | 171.93 | 174.55 | 174.55 | -0.19% | 8,926,500 |
| Nov 22, 2024 | 175.12 | 176.08 | 173.38 | 174.88 | 174.88 | -0.50% | 4,242,600 |
| Nov 21, 2024 | 171.22 | 177.07 | 171.05 | 175.75 | 175.75 | 3.09% | 8,917,431 |
| Nov 20, 2024 | 169.31 | 170.53 | 167.06 | 170.49 | 170.09 | 0.70% | 6,197,305 |
| Nov 19, 2024 | 168.34 | 169.96 | 167.49 | 169.31 | 168.91 | -0.83% | 8,651,100 |
| Nov 18, 2024 | 167.68 | 171.67 | 166.85 | 170.73 | 170.33 | 1.10% | 8,331,100 |
| Nov 15, 2024 | 168.34 | 174.07 | 167.33 | 168.88 | 168.48 | -9.20% | 16,287,500 |
| Nov 14, 2024 | 186.78 | 187.62 | 185.09 | 186.00 | 185.56 | 1.76% | 11,747,404 |
| Nov 13, 2024 | 184.07 | 185.48 | 182.52 | 182.79 | 182.36 | -2.05% | 8,634,649 |
| Nov 12, 2024 | 188.71 | 189.75 | 184.47 | 186.61 | 186.17 | -1.03% | 5,478,424 |
| Nov 11, 2024 | 192.31 | 193.20 | 186.46 | 188.56 | 188.12 | -1.81% | 5,475,200 |
| Nov 8, 2024 | 192.29 | 194.10 | 191.27 | 192.03 | 191.58 | -1.06% | 4,767,343 |
| Nov 7, 2024 | 190.96 | 194.33 | 190.96 | 194.09 | 193.63 | 3.50% | 5,274,709 |
| Nov 6, 2024 | 188.96 | 189.38 | 184.75 | 187.52 | 187.08 | 0.56% | 6,393,318 |
| Nov 5, 2024 | 183.30 | 186.75 | 183.10 | 186.48 | 186.04 | 2.56% | 4,053,013 |
| Nov 4, 2024 | 183.20 | 183.86 | 180.46 | 181.82 | 181.39 | -0.85% | 3,857,600 |
| Nov 1, 2024 | 181.83 | 185.47 | 181.22 | 183.38 | 182.95 | 0.99% | 6,318,900 |
| Oct 31, 2024 | 185.21 | 185.21 | 179.28 | 181.58 | 181.15 | -2.01% | 7,307,500 |
| Oct 30, 2024 | 187.00 | 188.19 | 184.70 | 185.30 | 184.87 | -2.54% | 5,851,339 |
| Oct 29, 2024 | 185.34 | 191.53 | 184.65 | 190.12 | 189.67 | 2.58% | 6,007,400 |
| Oct 28, 2024 | 186.52 | 187.64 | 184.41 | 185.34 | 184.91 | -0.63% | 4,101,018 |
| Oct 25, 2024 | 186.49 | 189.20 | 186.17 | 186.52 | 186.08 | 1.51% | 4,794,700 |
| Oct 24, 2024 | 186.88 | 187.80 | 183.23 | 183.75 | 183.32 | 0.57% | 6,122,134 |
| Oct 23, 2024 | 181.95 | 183.74 | 179.79 | 182.70 | 182.27 | -0.16% | 6,015,230 |
| Oct 22, 2024 | 184.60 | 185.28 | 182.57 | 183.00 | 182.57 | -0.79% | 6,753,600 |
| Oct 21, 2024 | 186.16 | 186.71 | 184.10 | 184.46 | 184.03 | -1.02% | 4,918,119 |
| Oct 18, 2024 | 186.28 | 186.79 | 184.64 | 186.36 | 185.92 | 1.70% | 5,758,600 |
| Oct 17, 2024 | 190.00 | 190.80 | 183.00 | 183.24 | 182.81 | -0.73% | 9,727,114 |
| Oct 16, 2024 | 193.22 | 193.22 | 183.90 | 184.59 | 184.16 | -3.37% | 10,972,600 |
| Oct 15, 2024 | 213.68 | 215.70 | 189.57 | 191.02 | 190.57 | -10.69% | 16,613,200 |
| Oct 14, 2024 | 206.96 | 214.25 | 206.96 | 213.89 | 213.39 | 4.31% | 5,239,300 |
| Oct 11, 2024 | 202.14 | 207.23 | 202.14 | 205.06 | 204.58 | 0.54% | 2,604,134 |
| Oct 10, 2024 | 201.02 | 204.25 | 199.95 | 203.96 | 203.48 | -0.54% | 3,796,800 |
| Oct 9, 2024 | 201.40 | 205.59 | 200.63 | 205.06 | 204.58 | 2.08% | 4,141,600 |
| Oct 8, 2024 | 200.13 | 202.55 | 198.67 | 200.88 | 200.41 | 0.37% | 3,616,136 |
| Oct 7, 2024 | 199.38 | 201.59 | 198.23 | 200.13 | 199.66 | -0.91% | 3,711,131 |
| Oct 4, 2024 | 204.62 | 204.92 | 199.51 | 201.97 | 201.50 | 1.19% | 4,134,027 |
| Oct 3, 2024 | 197.71 | 203.13 | 197.71 | 199.59 | 199.12 | -0.78% | 3,813,300 |
| Oct 2, 2024 | 197.83 | 204.51 | 196.74 | 201.15 | 200.68 | 2.00% | 5,536,600 |
| Oct 1, 2024 | 203.41 | 204.06 | 193.64 | 197.20 | 196.74 | -2.40% | 6,930,100 |
| Sep 30, 2024 | 201.00 | 204.31 | 198.69 | 202.05 | 201.58 | -1.40% | 5,747,161 |
| Sep 27, 2024 | 211.08 | 211.33 | 204.00 | 204.92 | 204.44 | -2.24% | 4,524,814 |
| Sep 26, 2024 | 210.82 | 212.15 | 202.50 | 209.61 | 209.12 | 6.23% | 7,849,800 |
| Sep 25, 2024 | 195.29 | 200.29 | 195.29 | 197.31 | 196.85 | 0.27% | 5,060,128 |
| Sep 24, 2024 | 196.51 | 197.85 | 193.76 | 196.78 | 196.32 | 1.41% | 4,849,713 |
| Sep 23, 2024 | 194.42 | 195.64 | 192.69 | 194.04 | 193.58 | 0.98% | 4,457,925 |
| Sep 20, 2024 | 194.35 | 195.53 | 189.47 | 192.16 | 191.71 | -2.31% | 14,306,900 |
| Sep 19, 2024 | 194.55 | 198.33 | 192.91 | 196.71 | 196.25 | 5.68% | 7,326,100 |
| Sep 18, 2024 | 190.76 | 191.66 | 185.75 | 186.14 | 185.70 | -1.30% | 4,266,900 |
| Sep 17, 2024 | 189.50 | 190.50 | 185.98 | 188.59 | 188.15 | 0.54% | 4,026,100 |
| Sep 16, 2024 | 185.00 | 187.91 | 183.14 | 187.58 | 187.14 | -0.47% | 5,915,836 |
| Sep 13, 2024 | 185.30 | 188.80 | 184.95 | 188.47 | 188.03 | 2.87% | 4,851,300 |
| Sep 12, 2024 | 184.36 | 185.13 | 180.05 | 183.21 | 182.78 | -1.47% | 8,013,044 |
| Sep 11, 2024 | 180.24 | 186.41 | 175.41 | 185.94 | 185.50 | 4.43% | 8,187,100 |
| Sep 10, 2024 | 177.97 | 178.51 | 174.11 | 178.05 | 177.63 | 0.28% | 5,367,900 |
| Sep 9, 2024 | 177.10 | 178.55 | 174.57 | 177.55 | 177.13 | 1.60% | 7,492,500 |
| Sep 6, 2024 | 179.50 | 180.71 | 173.39 | 174.75 | 174.34 | -3.05% | 8,887,931 |
| Sep 5, 2024 | 179.04 | 183.74 | 177.89 | 180.24 | 179.82 | -1.17% | 6,495,000 |
| Sep 4, 2024 | 179.99 | 184.32 | 177.43 | 182.38 | 181.95 | -0.54% | 6,378,129 |
| Sep 3, 2024 | 193.08 | 194.07 | 182.50 | 183.37 | 182.94 | -7.04% | 12,163,400 |
| Aug 30, 2024 | 197.53 | 197.84 | 192.55 | 197.26 | 196.80 | 2.22% | 7,313,848 |
| Aug 29, 2024 | 196.67 | 198.31 | 191.67 | 192.98 | 192.53 | 0.05% | 6,730,335 |
| Aug 28, 2024 | 194.68 | 196.64 | 190.80 | 192.89 | 192.44 | -1.47% | 6,412,500 |
| Aug 27, 2024 | 194.78 | 196.80 | 191.79 | 195.77 | 195.31 | -0.23% | 6,632,516 |
| Aug 26, 2024 | 200.67 | 201.26 | 195.15 | 196.23 | 195.77 | -3.18% | 7,333,916 |
| Aug 23, 2024 | 202.16 | 205.83 | 200.18 | 202.67 | 202.19 | 1.23% | 5,296,425 |
| Aug 22, 2024 | 208.63 | 210.34 | 199.44 | 200.20 | 199.73 | -4.27% | 6,621,900 |
| Aug 21, 2024 | 208.05 | 210.00 | 206.57 | 209.12 | 208.23 | 1.44% | 4,460,528 |
| Aug 20, 2024 | 209.29 | 210.59 | 204.35 | 206.16 | 205.28 | -2.27% | 4,860,323 |
| Aug 19, 2024 | 207.00 | 211.11 | 202.50 | 210.94 | 210.04 | 1.46% | 5,285,410 |
| Aug 16, 2024 | 204.95 | 208.89 | 201.18 | 207.90 | 207.02 | -1.86% | 11,644,600 |
| Aug 15, 2024 | 207.31 | 213.00 | 205.13 | 211.83 | 210.93 | 5.06% | 12,073,538 |
| Aug 14, 2024 | 202.69 | 204.81 | 197.73 | 201.63 | 200.77 | 0.41% | 5,377,900 |
| Aug 13, 2024 | 196.44 | 201.83 | 193.72 | 200.80 | 199.95 | 3.99% | 6,198,900 |
| Aug 12, 2024 | 191.50 | 196.40 | 190.35 | 193.09 | 192.27 | 1.00% | 5,568,100 |
| Aug 9, 2024 | 190.01 | 193.32 | 188.05 | 191.18 | 190.37 | 0.33% | 5,050,800 |
| Aug 8, 2024 | 185.26 | 190.83 | 181.19 | 190.55 | 189.74 | 6.74% | 8,637,100 |
| Aug 7, 2024 | 190.00 | 191.40 | 177.94 | 178.51 | 177.75 | -2.62% | 6,652,136 |
| Aug 6, 2024 | 183.32 | 188.51 | 180.30 | 183.31 | 182.53 | 0.78% | 5,803,940 |
| Aug 5, 2024 | 175.16 | 187.17 | 171.61 | 181.89 | 181.12 | 0.04% | 10,079,131 |
| Aug 2, 2024 | 187.87 | 189.57 | 179.63 | 181.81 | 181.04 | -7.38% | 12,991,632 |
| Aug 1, 2024 | 204.13 | 209.08 | 192.32 | 196.30 | 195.46 | -7.49% | 11,268,300 |