5 DAY PERFORMANCE
+3.70%
1 MONTH PERFORMANCE
+21.74%
3 MONTH PERFORMANCE
+8.83%
6 MONTH PERFORMANCE
-10.88%
YEAR-TO-DATE PERFORMANCE
+22.46%
1 YEAR PERFORMANCE
+18.33%
Applied Materials, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $196.83 | $198.25 (0.72%) | $199.23 | $195.33 | 1.04 M | |
| 01/21/2025 | $194.74 | $192.87 (-0.96%) | $195.22 | $190.82 | 7.65 M | $158.54 B |
| 01/17/2025 | $193.00 | $192.05 (-0.49%) | $193.16 | $188.79 | 8.12 M | $157.87 B |
| 01/16/2025 | $185.80 | $186.48 (0.37%) | $191.71 | $183.01 | 10.83 M | $153.29 B |
| 01/15/2025 | $176.75 | $178.38 (0.92%) | $179.51 | $175.88 | 5.91 M | $146.63 B |
| 01/14/2025 | $171.86 | $173.65 (1.04%) | $173.70 | $170.32 | 3.84 M | $142.74 B |
| 01/13/2025 | $169.10 | $170.86 (1.04%) | $171.61 | $167.73 | 5.47 M | $140.45 B |
| 01/10/2025 | $174.72 | $171.65 (-1.76%) | $174.72 | $169.51 | 6.33 M | $141.10 B |
| 01/08/2025 | $177.75 | $176.99 (-0.43%) | $178.17 | $174.84 | 4.58 M | $145.49 B |
| 01/07/2025 | $180.07 | $177.82 (-1.25%) | $181.84 | $176.40 | 7.33 M | $146.17 B |
| 01/06/2025 | $174.98 | $177.48 (1.43%) | $180.38 | $174.86 | 8.48 M | $145.89 B |
| 01/03/2025 | $165.38 | $170.06 (2.83%) | $170.42 | $164.77 | 5.72 M | $139.79 B |
| 01/02/2025 | $164.47 | $163.87 (-0.36%) | $166.71 | $162.83 | 4.17 M | $134.70 B |
| 12/31/2024 | $164.43 | $162.63 (-1.09%) | $165.18 | $161.97 | 3.57 M | $133.68 B |
| 12/30/2024 | $164.00 | $163.64 (-0.22%) | $164.97 | $161.97 | 4.76 M | $134.51 B |
| 12/27/2024 | $166.15 | $166.83 (0.41%) | $167.20 | $164.63 | 3.60 M | $137.13 B |
| 12/26/2024 | $167.35 | $167.55 (0.12%) | $168.85 | $166.75 | 2.80 M | $137.73 B |
| 12/24/2024 | $167.43 | $168.37 (0.56%) | $168.72 | $166.90 | 2.60 M | $138.40 B |
| 12/23/2024 | $164.77 | $167.46 (1.63%) | $167.69 | $164.17 | 5.04 M | $137.65 B |
| 12/20/2024 | $159.98 | $163.59 (2.26%) | $164.73 | $158.96 | 15.34 M | $134.47 B |
| 12/19/2024 | $162.79 | $161.44 (-0.83%) | $165.24 | $161.03 | 9.25 M | $132.70 B |
| 12/18/2024 | $170.94 | $165.45 (-3.21%) | $174.43 | $164.55 | 9.00 M | $136.00 B |
| 12/17/2024 | $169.00 | $170.34 (0.79%) | $170.75 | $168.37 | 6.82 M | $140.02 B |
| 12/16/2024 | $170.04 | $169.41 (-0.37%) | $171.74 | $168.85 | 6.64 M | $139.26 B |
| 12/13/2024 | $169.10 | $169.35 (0.15%) | $171.53 | $167.77 | 7.05 M | $139.21 B |
| 12/12/2024 | $169.70 | $169.08 (-0.37%) | $170.11 | $166.81 | 6.11 M | $138.98 B |
| 12/11/2024 | $169.73 | $171.13 (0.82%) | $173.20 | $169.49 | 6.70 M | $140.67 B |
| 12/10/2024 | $173.50 | $168.17 (-3.07%) | $173.88 | $167.44 | 8.23 M | $138.24 B |
| 12/09/2024 | $171.97 | $171.86 (-0.06%) | $174.50 | $170.21 | 7.65 M | $141.27 B |
| 12/06/2024 | $172.16 | $173.02 (0.5%) | $173.32 | $171.35 | 6.06 M | $142.22 B |
| 12/05/2024 | $176.54 | $172.03 (-2.55%) | $179.42 | $170.55 | 8.66 M | $141.41 B |
| 12/04/2024 | $185.34 | $181.16 (-2.26%) | $185.70 | $180.45 | 5.82 M | $148.91 B |
| 12/03/2024 | $181.21 | $183.16 (1.08%) | $183.26 | $180.80 | 5.94 M | $150.56 B |
| 12/02/2024 | $175.48 | $183.27 (4.44%) | $184.27 | $174.71 | 9.10 M | $150.65 B |
| 11/29/2024 | $176.38 | $174.71 (-0.95%) | $178.43 | $174.26 | 5.94 M | $143.61 B |
| 11/27/2024 | $173.20 | $171.32 (-1.09%) | $173.34 | $168.76 | 4.35 M | $140.83 B |
| 11/26/2024 | $175.34 | $173.20 (-1.22%) | $175.49 | $170.93 | 6.52 M | $142.37 B |
| 11/25/2024 | $176.71 | $174.55 (-1.22%) | $177.19 | $171.93 | 8.93 M | $143.48 B |
| 11/22/2024 | $175.12 | $174.88 (-0.14%) | $176.08 | $173.38 | 4.24 M | $143.75 B |
| 11/21/2024 | $171.22 | $175.75 (2.65%) | $177.07 | $171.05 | 8.92 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 | $157.85 B |
| 11/07/2024 | $190.96 | $194.09 (1.64%) | $194.33 | $190.96 | 5.27 M | $159.54 B |
| 11/06/2024 | $188.96 | $187.52 (-0.76%) | $189.38 | $184.75 | 6.39 M | $154.14 B |
| 11/05/2024 | $183.30 | $186.48 (1.73%) | $186.75 | $183.10 | 4.05 M | $153.29 B |
| 11/04/2024 | $183.20 | $181.82 (-0.75%) | $183.86 | $180.46 | 3.86 M | $149.46 B |
| 11/01/2024 | $181.83 | $183.38 (0.85%) | $185.47 | $181.22 | 6.32 M | $150.74 B |
| 10/31/2024 | $185.21 | $181.58 (-1.96%) | $185.21 | $179.28 | 7.31 M | $149.26 B |
| 10/30/2024 | $187.00 | $185.30 (-0.91%) | $188.19 | $184.70 | 5.85 M | $152.32 B |
| 10/29/2024 | $185.34 | $190.12 (2.58%) | $191.53 | $184.65 | 6.01 M | $156.28 B |
| 10/28/2024 | $186.52 | $185.34 (-0.63%) | $187.64 | $184.41 | 4.10 M | $152.35 B |
| 10/25/2024 | $186.49 | $186.52 (0.02%) | $189.20 | $186.17 | 4.79 M | $153.32 B |
| 10/24/2024 | $186.88 | $183.75 (-1.67%) | $187.80 | $183.23 | 6.12 M | $151.04 B |
| 10/23/2024 | $181.95 | $182.70 (0.41%) | $183.74 | $179.79 | 6.02 M | $150.18 B |
| 10/22/2024 | $184.60 | $183.00 (-0.87%) | $185.28 | $182.57 | 6.75 M | $150.43 B |