Skip to main content
Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
192.05
+5.57 (2.99%)
At close: Jan 17, 2025, 4:00 PM
192.49
+0.44 (0.23%)
After-hours: Jan 17, 2025, 7:40 PM EST

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025193.00193.16188.79192.05192.052.99%8,115,101
Jan 16, 2025185.80191.71183.01186.48186.484.54%10,825,448
Jan 15, 2025176.75179.51175.88178.38178.382.72%5,908,559
Jan 14, 2025171.86173.70170.32173.65173.651.63%3,842,111
Jan 13, 2025169.10171.61167.73170.86170.86-0.46%5,465,785
Jan 10, 2025174.72174.72169.51171.65171.65-3.02%6,325,342
Jan 8, 2025177.75178.17174.84176.99176.99-0.47%4,581,723
Jan 7, 2025180.07181.84176.40177.82177.820.19%7,332,112
Jan 6, 2025174.98180.38174.86177.48177.484.36%8,475,462
Jan 3, 2025165.38170.42164.77170.06170.063.78%5,721,416
Jan 2, 2025164.47166.71162.83163.87163.870.76%4,169,023
Dec 31, 2024164.43165.18161.97162.63162.63-0.62%3,565,535
Dec 30, 2024164.00164.97161.97163.64163.64-1.91%4,763,085
Dec 27, 2024166.15167.20164.63166.83166.83-0.43%3,599,555
Dec 26, 2024167.35168.85166.75167.55167.55-0.49%2,796,316
Dec 24, 2024167.43168.72166.90168.37168.370.54%2,595,759
Dec 23, 2024164.77167.69164.17167.46167.462.37%5,040,203
Dec 20, 2024159.98164.73158.96163.59163.591.33%15,336,722
Dec 19, 2024162.79165.24161.03161.44161.44-2.42%9,252,641
Dec 18, 2024170.94174.43164.55165.45165.45-2.87%9,000,741
Dec 17, 2024169.00170.75168.37170.34170.340.55%6,817,636
Dec 16, 2024170.04171.74168.85169.41169.410.04%6,643,007
Dec 13, 2024169.10171.53167.77169.35169.350.16%7,051,664
Dec 12, 2024169.70170.11166.81169.08169.08-1.20%6,108,503
Dec 11, 2024169.73173.20169.49171.13171.131.76%6,698,595
Dec 10, 2024173.50173.88167.44168.17168.17-2.15%8,230,865
Dec 9, 2024171.97174.50170.21171.86171.86-0.67%7,647,077
Dec 6, 2024172.16173.32171.35173.02173.020.58%6,058,479
Dec 5, 2024176.54179.42170.55172.03172.03-5.04%8,663,758
Dec 4, 2024185.34185.70180.45181.16181.16-1.09%5,819,763
Dec 3, 2024181.21183.26180.80183.16183.16-0.06%5,939,932
Dec 2, 2024175.48184.27174.71183.27183.274.90%9,100,590
Nov 29, 2024176.38178.43174.26174.71174.711.98%5,944,388
Nov 27, 2024173.20173.34168.76171.32171.32-1.09%4,348,730
Nov 26, 2024175.34175.49170.93173.20173.20-0.77%6,517,076
Nov 25, 2024176.71177.19171.93174.55174.55-0.19%8,926,467
Nov 22, 2024175.12176.08173.38174.88174.88-0.50%4,242,578
Nov 21, 2024171.22177.07171.05175.75175.753.09%8,917,431
Nov 20, 2024169.31170.53167.06170.49170.100.70%6,197,305
Nov 19, 2024168.34169.96167.49169.31168.93-0.83%8,651,084
Nov 18, 2024167.68171.67166.85170.73170.341.10%8,331,082
Nov 15, 2024168.34174.07167.33168.88168.50-9.20%16,287,484
Nov 14, 2024186.78187.62185.09186.00185.581.76%11,747,404
Nov 13, 2024184.07185.48182.52182.79182.38-2.05%8,634,649
Nov 12, 2024188.71189.75184.47186.61186.19-1.03%5,478,424
Nov 11, 2024192.31193.20186.46188.56188.13-1.81%5,475,193
Nov 8, 2024192.29194.10191.27192.03191.59-1.06%4,767,343
Nov 7, 2024190.96194.33190.96194.09193.653.50%5,274,709
Nov 6, 2024188.96189.38184.75187.52187.090.56%6,393,318
Nov 5, 2024183.30186.75183.10186.48186.062.56%4,053,013
Nov 4, 2024183.20183.86180.46181.82181.41-0.85%3,857,564
Nov 1, 2024181.83185.47181.22183.38182.960.99%6,318,878
Oct 31, 2024185.21185.21179.28181.58181.17-2.01%7,307,475
Oct 30, 2024187.00188.19184.70185.30184.88-2.54%5,851,339
Oct 29, 2024185.34191.53184.65190.12189.692.58%6,007,375
Oct 28, 2024186.52187.64184.41185.34184.92-0.63%4,101,018
Oct 25, 2024186.49189.20186.17186.52186.101.51%4,794,657
Oct 24, 2024186.88187.80183.23183.75183.330.57%6,122,134
Oct 23, 2024181.95183.74179.79182.70182.29-0.16%6,015,230
Oct 22, 2024184.60185.28182.57183.00182.58-0.79%6,753,600
Oct 21, 2024186.16186.71184.10184.46184.04-1.02%4,918,119
Oct 18, 2024186.28186.79184.64186.36185.941.70%5,758,553
Oct 17, 2024190.00190.80183.00183.24182.82-0.73%9,727,114
Oct 16, 2024193.22193.22183.90184.59184.17-3.37%10,972,552
Oct 15, 2024213.68215.70189.57191.02190.59-10.69%16,613,187
Oct 14, 2024206.96214.25206.96213.89213.404.31%5,239,260
Oct 11, 2024202.14207.23202.14205.06204.590.54%2,604,134
Oct 10, 2024201.02204.25199.95203.96203.50-0.54%3,796,758
Oct 9, 2024201.40205.59200.63205.06204.592.08%4,141,557
Oct 8, 2024200.13202.55198.67200.88200.420.37%3,616,136
Oct 7, 2024199.38201.59198.23200.13199.68-0.91%3,711,131
Oct 4, 2024204.62204.92199.51201.97201.511.19%4,134,027
Oct 3, 2024197.71203.13197.71199.59199.14-0.78%3,813,269
Oct 2, 2024197.83204.51196.74201.15200.692.00%5,536,564
Oct 1, 2024203.41204.06193.64197.20196.75-2.40%6,930,055
Sep 30, 2024201.00204.31198.69202.05201.59-1.40%5,747,161
Sep 27, 2024211.08211.33204.00204.92204.46-2.24%4,524,814
Sep 26, 2024210.82212.15202.50209.61209.136.23%7,849,767
Sep 25, 2024195.29200.29195.29197.31196.860.27%5,060,128
Sep 24, 2024196.51197.85193.76196.78196.331.41%4,849,713
Sep 23, 2024194.42195.64192.69194.04193.600.98%4,457,925
Sep 20, 2024194.35195.53189.47192.16191.72-2.31%14,306,869
Sep 19, 2024194.55198.33192.91196.71196.265.68%7,326,067
Sep 18, 2024190.76191.66185.75186.14185.72-1.30%4,266,884
Sep 17, 2024189.50190.50185.98188.59188.160.54%4,026,069
Sep 16, 2024185.00187.91183.14187.58187.15-0.47%5,915,836
Sep 13, 2024185.30188.80184.95188.47188.042.87%4,851,255
Sep 12, 2024184.36185.13180.05183.21182.79-1.47%8,013,044
Sep 11, 2024180.24186.41175.41185.94185.524.43%8,187,051
Sep 10, 2024177.97178.51174.11178.05177.650.28%5,367,884
Sep 9, 2024177.10178.55174.57177.55177.151.60%7,492,474
Sep 6, 2024179.50180.71173.39174.75174.35-3.05%8,887,931
Sep 5, 2024179.04183.74177.89180.24179.83-1.17%6,494,995
Sep 4, 2024179.99184.32177.43182.38181.97-0.54%6,241,131
Sep 3, 2024193.08194.07182.50183.37182.95-7.04%12,163,375
Aug 30, 2024197.53197.84192.55197.26196.812.22%7,313,848
Aug 29, 2024196.67198.31191.67192.98192.540.05%6,730,335
Aug 28, 2024194.68196.64190.80192.89192.45-1.47%6,412,480
Aug 27, 2024194.78196.80191.79195.77195.33-0.23%6,632,516
Aug 26, 2024200.67201.26195.15196.23195.78-3.18%7,333,916