• SPX
  • $5,929.04
  • 2.53 %
  • $146.28
  • DJI
  • $43,729.93
  • 3.57 %
  • $1,508.05
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,160.33
  • -0.08 %
  • -$6.35
  • IXIC
  • $18,983.47
  • 2.95 %
  • $544.29
Applied Materials, Inc. (AMAT) Charts

Applied Materials, Inc. (AMAT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$187.46

$0.98

(0.53%)

Day's range
$184.75
Day's range
$189.38
  • 5 DAY PERFORMANCE

    +2.22%
  • 1 MONTH PERFORMANCE

    -6.33%
  • 3 MONTH PERFORMANCE

    +5.01%
  • 6 MONTH PERFORMANCE

    -9.58%
  • YEAR-TO-DATE PERFORMANCE

    +15.67%
  • 1 YEAR PERFORMANCE

    +32.26%

Applied Materials, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/06/2024 $188.96 $187.52   (-0.76%) $189.38 $184.75 6.37 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
08/20/2024 $209.29 $206.16   (-1.5%) $210.59 $204.35 4.86 M $170.29 B
08/19/2024 $207.00 $210.94   (1.9%) $211.11 $202.50 5.29 M $174.24 B
08/16/2024 $204.95 $207.90   (1.44%) $208.89 $201.18 11.64 M $171.73 B
08/15/2024 $207.31 $211.83   (2.18%) $213.00 $205.13 12.07 M $174.97 B
08/14/2024 $202.69 $201.63   (-0.52%) $204.81 $197.73 5.38 M $166.55 B
08/13/2024 $196.44 $200.80   (2.22%) $201.83 $193.72 6.20 M $165.86 B
08/12/2024 $191.50 $193.09   (0.83%) $196.40 $190.35 5.57 M $159.49 B
08/09/2024 $190.01 $191.18   (0.62%) $193.32 $188.05 5.05 M $158.68 B
08/08/2024 $185.26 $190.55   (2.86%) $190.83 $181.19 8.64 M $158.16 B
08/07/2024 $190.00 $178.51   (-6.05%) $191.40 $177.94 6.65 M $148.16 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.