Skip to main content
Applied Materials, Inc. (AMAT)
NASDAQ: AMAT · Real-Time Price · USD
201.97
+2.38 (1.19%)
At close: Oct 4, 2024, 4:00 PM
201.55
-0.42 (-0.21%)
After-hours: Oct 4, 2024, 7:38 PM EDT

Applied Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 2024204.62204.92199.51201.97201.971.19%4,079,892
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
Jul 1, 2024236.86238.36233.08237.41236.940.60%4,239,557
Jun 28, 2024235.35241.29233.91235.99235.521.49%6,387,433
Jun 27, 2024237.50237.82231.80232.53232.070.16%4,309,553
Jun 26, 2024235.00236.92230.80232.17231.71-0.90%4,818,654
Jun 25, 2024231.04234.55228.54234.27233.801.93%4,779,039
Jun 24, 2024233.00235.41229.43229.84229.38-2.37%5,928,654
Jun 21, 2024238.32238.48232.83235.41234.94-1.91%15,389,140
Jun 20, 2024247.00247.83238.66239.99239.51-3.16%7,045,020
Jun 18, 2024242.78249.42242.09247.83247.342.05%5,256,914
Jun 17, 2024236.67243.28236.27242.86242.382.46%4,974,631
Jun 14, 2024234.08238.26233.62237.03236.56-0.22%3,306,544
Jun 13, 2024231.47238.36231.42237.55237.08-0.04%3,682,407
Jun 12, 2024231.43238.40230.78237.65237.183.34%5,573,488
Jun 11, 2024227.27230.07224.64229.97229.510.79%4,768,588
Jun 10, 2024219.71228.83219.63228.16227.712.90%4,797,863
Jun 7, 2024224.21224.55220.08221.73221.29-0.01%3,627,235
Jun 6, 2024221.67223.26219.02221.75221.31-0.73%3,951,234
Jun 5, 2024219.60224.72218.19223.37222.935.25%7,887,926
Jun 4, 2024213.80214.35209.03212.22211.80-0.93%4,379,643
Jun 3, 2024218.33218.35208.93214.21213.78-0.40%3,828,092
May 31, 2024216.75218.51209.02215.08214.65-0.67%13,548,694
May 30, 2024217.97219.69215.50216.54216.11-1.15%4,062,500
May 29, 2024217.59220.65217.16219.05218.61-1.03%4,718,791
May 28, 2024222.15223.22219.88221.32220.880.19%5,509,381
May 24, 2024220.20223.12218.64220.89220.451.35%3,795,707
May 23, 2024225.00225.07216.33217.95217.52-0.09%5,806,608
May 22, 2024220.52220.73216.23218.15217.72-0.75%5,046,958
May 21, 2024218.00220.26215.81219.80218.96-0.07%3,918,174
May 20, 2024212.15221.75212.11219.95219.113.71%5,954,459
May 17, 2024216.40219.36210.23212.08211.27-0.91%8,031,759
May 16, 2024218.22218.75213.92214.03213.21-1.59%7,977,854
May 15, 2024212.50217.61210.85217.49216.663.66%5,820,884
May 14, 2024205.84210.10204.71209.82209.021.54%3,442,176