-
5 DAY PERFORMANCE
+4.14% -
1 MONTH PERFORMANCE
-4.66% -
3 MONTH PERFORMANCE
-15.90% -
6 MONTH PERFORMANCE
-19.99% -
YEAR-TO-DATE PERFORMANCE
+8.51% -
1 YEAR PERFORMANCE
+17.84%
Applied Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $171.22 | $175.75 (2.65%) | $177.07 | $171.05 | 8.88 M | $144.47 B |
| 11/20/2024 | $169.31 | $170.49 (0.7%) | $170.53 | $167.06 | 6.20 M | $140.14 B |
| 11/19/2024 | $168.34 | $169.31 (0.58%) | $169.96 | $167.49 | 8.65 M | $139.17 B |
| 11/18/2024 | $167.68 | $170.73 (1.82%) | $171.67 | $166.85 | 8.33 M | $140.34 B |
| 11/15/2024 | $168.34 | $168.88 (0.32%) | $174.07 | $167.33 | 16.29 M | $138.82 B |
| 11/14/2024 | $186.78 | $186.00 (-0.42%) | $187.62 | $185.09 | 11.75 M | $152.89 B |
| 11/13/2024 | $184.07 | $182.79 (-0.7%) | $185.48 | $182.52 | 8.63 M | $150.25 B |
| 11/12/2024 | $188.71 | $186.61 (-1.11%) | $189.75 | $184.47 | 5.48 M | $153.39 B |
| 11/11/2024 | $192.31 | $188.56 (-1.95%) | $193.20 | $186.46 | 5.48 M | $155.00 B |
| 11/08/2024 | $192.29 | $192.03 (-0.14%) | $194.10 | $191.27 | 4.77 M | $158.62 B |
| 11/07/2024 | $190.96 | $194.09 (1.64%) | $194.33 | $190.96 | 5.27 M | $160.32 B |
| 11/06/2024 | $188.96 | $187.52 (-0.76%) | $189.38 | $184.75 | 6.39 M | $154.89 B |
| 11/05/2024 | $183.30 | $186.48 (1.73%) | $186.75 | $183.10 | 4.05 M | $154.03 B |
| 11/04/2024 | $183.20 | $181.82 (-0.75%) | $183.86 | $180.46 | 3.86 M | $150.18 B |
| 11/01/2024 | $181.83 | $183.38 (0.85%) | $185.47 | $181.22 | 6.32 M | $151.47 B |
| 10/31/2024 | $185.21 | $181.58 (-1.96%) | $185.21 | $179.28 | 7.31 M | $149.99 B |
| 10/30/2024 | $187.00 | $185.30 (-0.91%) | $188.19 | $184.70 | 5.85 M | $153.06 B |
| 10/29/2024 | $185.34 | $190.12 (2.58%) | $191.53 | $184.65 | 6.01 M | $157.04 B |
| 10/28/2024 | $186.52 | $185.34 (-0.63%) | $187.64 | $184.41 | 4.10 M | $153.09 B |
| 10/25/2024 | $186.49 | $186.52 (0.02%) | $189.20 | $186.17 | 4.79 M | $154.07 B |
| 10/24/2024 | $186.88 | $183.75 (-1.67%) | $187.80 | $183.23 | 6.12 M | $151.78 B |
| 10/23/2024 | $181.95 | $182.70 (0.41%) | $183.74 | $179.79 | 6.02 M | $150.91 B |
| 10/22/2024 | $184.60 | $183.00 (-0.87%) | $185.28 | $182.57 | 6.75 M | $151.16 B |
| 10/21/2024 | $186.16 | $184.46 (-0.91%) | $186.71 | $184.10 | 4.92 M | $152.36 B |
| 10/18/2024 | $186.28 | $186.36 (0.04%) | $186.79 | $184.64 | 5.76 M | $153.93 B |
| 10/17/2024 | $190.00 | $183.24 (-3.56%) | $190.80 | $183.00 | 9.73 M | $151.36 B |
| 10/16/2024 | $193.22 | $184.59 (-4.47%) | $193.22 | $183.90 | 10.97 M | $152.47 B |
| 10/15/2024 | $213.68 | $191.02 (-10.6%) | $215.70 | $189.57 | 16.61 M | $157.78 B |
| 10/14/2024 | $206.96 | $213.89 (3.35%) | $214.25 | $206.96 | 5.24 M | $176.67 B |
| 10/11/2024 | $202.14 | $205.06 (1.44%) | $207.23 | $202.14 | 2.60 M | $169.38 B |
| 10/10/2024 | $201.02 | $203.96 (1.46%) | $204.25 | $199.95 | 3.80 M | $168.47 B |
| 10/09/2024 | $201.40 | $205.06 (1.82%) | $205.59 | $200.63 | 4.14 M | $169.38 B |
| 10/08/2024 | $200.13 | $200.88 (0.37%) | $202.55 | $198.67 | 3.62 M | $165.93 B |
| 10/07/2024 | $199.38 | $200.13 (0.38%) | $201.59 | $198.23 | 3.71 M | $165.31 B |
| 10/04/2024 | $204.62 | $201.97 (-1.3%) | $204.92 | $199.51 | 4.13 M | $166.83 B |
| 10/03/2024 | $197.71 | $199.59 (0.95%) | $203.13 | $197.71 | 3.81 M | $164.86 B |
| 10/02/2024 | $197.83 | $201.15 (1.68%) | $204.51 | $196.74 | 5.54 M | $166.15 B |
| 10/01/2024 | $203.41 | $197.20 (-3.05%) | $204.06 | $193.64 | 6.93 M | $162.89 B |
| 09/30/2024 | $201.00 | $202.05 (0.52%) | $204.31 | $198.69 | 5.75 M | $166.89 B |
| 09/27/2024 | $211.08 | $204.92 (-2.92%) | $211.33 | $204.00 | 4.52 M | $169.26 B |
| 09/26/2024 | $210.82 | $209.61 (-0.57%) | $212.15 | $202.50 | 7.85 M | $173.14 B |
| 09/25/2024 | $195.29 | $197.31 (1.03%) | $200.29 | $195.29 | 5.06 M | $162.98 B |
| 09/24/2024 | $196.51 | $196.78 (0.14%) | $197.85 | $193.76 | 4.85 M | $162.54 B |
| 09/23/2024 | $194.42 | $194.04 (-0.2%) | $195.64 | $192.69 | 4.46 M | $160.28 B |
| 09/20/2024 | $194.35 | $192.16 (-1.13%) | $195.53 | $189.47 | 14.31 M | $158.72 B |
| 09/19/2024 | $194.55 | $196.71 (1.11%) | $198.33 | $192.91 | 7.33 M | $162.48 B |
| 09/18/2024 | $190.76 | $186.14 (-2.42%) | $191.66 | $185.75 | 4.27 M | $153.75 B |
| 09/17/2024 | $189.50 | $188.59 (-0.48%) | $190.50 | $185.98 | 4.03 M | $155.78 B |
| 09/16/2024 | $185.00 | $187.58 (1.39%) | $187.91 | $183.14 | 5.92 M | $154.94 B |
| 09/13/2024 | $185.30 | $188.47 (1.71%) | $188.80 | $184.95 | 4.85 M | $155.68 B |
| 09/12/2024 | $184.36 | $183.21 (-0.62%) | $185.13 | $180.05 | 8.01 M | $151.33 B |
| 09/11/2024 | $180.24 | $185.94 (3.16%) | $186.41 | $175.41 | 8.19 M | $153.59 B |
| 09/10/2024 | $177.97 | $178.05 (0.04%) | $178.51 | $174.11 | 5.37 M | $147.07 B |
| 09/09/2024 | $177.10 | $177.55 (0.25%) | $178.55 | $174.57 | 7.49 M | $146.66 B |
| 09/06/2024 | $179.50 | $174.75 (-2.65%) | $180.71 | $173.39 | 8.89 M | $144.34 B |
| 09/05/2024 | $179.04 | $180.24 (0.67%) | $183.74 | $177.89 | 6.50 M | $148.88 B |
| 09/04/2024 | $179.99 | $182.38 (1.33%) | $184.32 | $177.43 | 6.38 M | $150.65 B |
| 09/03/2024 | $193.08 | $183.37 (-5.03%) | $194.07 | $182.50 | 12.16 M | $151.46 B |
| 08/30/2024 | $197.53 | $197.26 (-0.14%) | $197.84 | $192.55 | 7.31 M | $162.94 B |
| 08/29/2024 | $196.67 | $192.98 (-1.88%) | $198.31 | $191.67 | 6.73 M | $159.40 B |
| 08/28/2024 | $194.68 | $192.89 (-0.92%) | $196.64 | $190.80 | 6.41 M | $159.33 B |
| 08/27/2024 | $194.78 | $195.77 (0.51%) | $196.80 | $191.79 | 6.63 M | $161.71 B |
| 08/26/2024 | $200.67 | $196.23 (-2.21%) | $201.26 | $195.15 | 7.33 M | $162.09 B |
| 08/23/2024 | $202.16 | $202.67 (0.25%) | $205.83 | $200.18 | 5.30 M | $167.41 B |
| 08/22/2024 | $208.63 | $200.20 (-4.04%) | $210.34 | $199.44 | 6.62 M | $165.37 B |
| 08/21/2024 | $208.05 | $209.12 (0.51%) | $210.00 | $206.57 | 4.46 M | $172.73 B |