AMAT: Applied Materials, Inc. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 109.7975

CLOSE 109.7697

Low

LOW 71.12

High

HIGH 167.06

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	157.74	160.78	156.7	159.93
01/04/2022	159.99	161.84	154.51	158.36
01/05/2022	158.04	158.89	153.5	153.74
01/06/2022	153.28	157.4	151.84	156.34
01/07/2022	155.1	157.38	150.64	150.81
01/10/2022	147.72	149.9	143.27	149.59
01/11/2022	148.38	152.66	146.27	152.45
01/12/2022	154.73	159.75	154.62	159.55
01/13/2022	164	166.53	156.5	157.18
01/14/2022	155.78	167.06	155.6	167
01/18/2022	165.36	165.89	151.52	152.36
01/19/2022	154.43	155.82	142.92	143.07
01/20/2022	145.69	147.32	138.56	139.15
01/21/2022	137.52	141.9	134.65	135.06
01/24/2022	131.51	139.44	129.69	139.29
01/25/2022	134.8	136.41	131.37	132.99
01/26/2022	137.71	141.58	132.84	135.58
01/27/2022	134.24	135.45	129.3	130.15
01/28/2022	129.6	132.5	123.85	132.45
01/31/2022	132.92	138.37	131.63	138.18
02/01/2022	138.23	139.28	133.37	138.61
02/02/2022	140.7	141.4	137.21	140.76
02/03/2022	138.19	141.22	135.1	136.51
02/04/2022	134.34	136.75	131.94	135.57
02/07/2022	135.76	138.29	135.2	136.13
02/08/2022	134.84	139.2	133.5	138.75
02/09/2022	141.66	144.98	139.49	144.2
02/10/2022	139.79	145.16	139.01	139.77
02/11/2022	139.55	140.56	131.28	132.49
02/14/2022	132.37	134.4	129.69	131.86
02/15/2022	134.69	140.38	134.29	139.84
02/16/2022	138.48	141.71	136.9	140.96
02/17/2022	142.83	143.79	134.75	136.47
02/18/2022	136.99	137.03	130.93	133.35
02/22/2022	129.94	135.16	128.5	130.26
02/23/2022	131.96	134.22	127.62	127.86
02/24/2022	123.08	133.63	122.68	133.42
02/25/2022	133.36	136.14	131.74	135.72
02/28/2022	133.82	137.06	132.03	134.2
03/01/2022	133.74	135.06	128.09	129.61
03/02/2022	130	134.47	129.65	133.18
03/03/2022	135.12	135.12	129.57	130.64
03/04/2022	128.38	129.56	124.12	125.74
03/07/2022	127.56	128.05	119.11	119.22
03/08/2022	119.79	127.87	118.17	124.15
03/09/2022	127.7	129.84	126.2	128.62
03/10/2022	125.72	126	122.68	124.97
03/11/2022	130	130	123.37	123.64
03/14/2022	123.74	124.72	119.1	120.13
03/15/2022	121.72	124.95	119.86	124.41
03/16/2022	127.32	130.74	125.09	130.48
03/17/2022	129.32	132.26	128.31	131.99
03/18/2022	130.6	135.75	129.75	135.14
03/21/2022	134.1	135.38	131.92	134.2
03/22/2022	134	137.34	133.85	135.48
03/23/2022	133.61	135.1	131.2	131.42
03/24/2022	133.01	138.65	131.33	138.59
03/25/2022	138.63	138.99	134.8	137.06
03/28/2022	135.09	137.75	133.7	137.66
03/29/2022	140.08	142.01	138.91	141.44
03/30/2022	140.69	141.3	135.08	135.8
03/31/2022	136.1	137.35	131.65	131.8
04/01/2022	132.88	133.04	125.57	127.41
04/04/2022	127.17	129.7	126.9	129.44
04/05/2022	128.78	128.98	121.35	121.71
04/06/2022	119.01	121.22	117.07	119.33
04/07/2022	119.08	123.9	118.59	122.4
04/08/2022	121.26	122.39	119.46	119.96
04/11/2022	118.2	119.05	116.14	116.24
04/12/2022	118.1	119.26	114.17	114.56
04/13/2022	115.24	118.12	114.49	116.86
04/14/2022	117.41	117.53	113.25	113.36
04/18/2022	112.5	115.98	112.34	114.87
04/19/2022	114.13	117.24	113.54	117.06
04/20/2022	120.52	122.37	117.52	117.89
04/21/2022	119.21	121.08	115.34	115.69
04/22/2022	115.23	116.19	112.63	112.8
04/25/2022	111.41	114.72	111.2	114.47
04/26/2022	112.84	113.2	108.83	108.92
04/27/2022	108.37	112.37	107.9	108.81
04/28/2022	111.41	115.99	109.59	114.63
04/29/2022	113.03	116.16	110.16	110.35
05/02/2022	111.1	113.2	108.18	112.97
05/03/2022	112.18	114.73	111.43	113.8
05/04/2022	114.17	119.12	112.04	118.81
05/05/2022	116.07	116.9	111.85	113.47
05/06/2022	111.88	115.05	109.89	112.5
05/09/2022	107.94	110.79	105.38	105.75
05/10/2022	109.22	109.57	105.18	107.18
05/11/2022	106.66	109.13	103.61	103.92
05/12/2022	103.03	106.88	102.99	106.76
05/13/2022	108.19	112.63	108.03	111.86
05/16/2022	109.61	112.31	108.62	110.48
05/17/2022	114.54	117.32	113.33	116.84
05/18/2022	113.99	117.05	110.79	111.34
05/19/2022	111.41	113.48	110.2	110.74
05/20/2022	112	112.74	101.33	106.46
05/23/2022	107.09	111.35	106.98	109.93
05/24/2022	107.88	108.73	105.71	106.59
05/25/2022	105.07	109.42	105.07	108.53
05/26/2022	106.96	115.71	106.82	115.07
05/27/2022	116.62	119.7	116.4	119.48
05/31/2022	117.55	118.68	115.56	117.29
06/01/2022	117.96	118.5	112.8	114.46
06/02/2022	114.69	117.41	113.55	117.33
06/03/2022	114.89	116.34	114.14	114.96
06/06/2022	117.14	117.88	114.37	115
06/07/2022	113.2	115.99	112.4	115.67
06/08/2022	115.27	115.67	111.19	112.46
06/09/2022	111.1	111.97	107.15	107.24
06/10/2022	105.45	106.31	101.81	101.88
06/13/2022	98.26	98.85	95.65	96.32
06/14/2022	97.4	97.96	95.39	96.62
06/15/2022	97.85	99.3	95.59	97.42
06/16/2022	94.79	95.11	88.75	89.59
06/17/2022	88.21	90.94	87.62	89.83
06/21/2022	91.7	95.68	91.16	95.17
06/22/2022	93.09	95.93	92.85	93.94
06/23/2022	94.63	95.32	92.11	93.28
06/24/2022	95.32	98.28	94.67	97.36
06/27/2022	97.97	98.87	96.54	97.61
06/28/2022	98.11	98.91	94.74	95.02
06/29/2022	93.97	94.2	91.41	91.94
06/30/2022	90.25	93.52	89.27	90.98
07/01/2022	88.72	88.72	84.46	86.27
07/05/2022	83.24	86.23	82.67	86
07/06/2022	86.25	87.48	84.95	86.56
07/07/2022	88.69	91.16	88.67	90.75
07/08/2022	89.64	91.65	89.3	91.19
07/11/2022	89.5	90.07	87.82	88.62
07/12/2022	89.24	90.02	88.09	88.73
07/13/2022	86.53	90.12	86.48	89.08
07/14/2022	88.48	92.08	86.41	91.67
07/15/2022	92.36	94.59	90.21	94.47
07/18/2022	95.76	96.4	92.55	93.14
07/19/2022	94.68	98.64	94.37	98.23
07/20/2022	97.59	102.86	97.51	102.23
07/21/2022	103.54	103.97	101.02	103.84
07/22/2022	103.71	103.96	100.94	101.67
07/25/2022	100.51	101.27	99.46	101
07/26/2022	100.58	100.98	98.57	98.91
07/27/2022	100.57	104.5	100.06	103.46
07/28/2022	103.37	105.29	100.75	105.16
07/29/2022	103.5	106.55	103.04	105.98
08/01/2022	104.49	107.34	103.67	106.4
08/02/2022	104.71	106.54	103.66	104.99
08/03/2022	105.74	110.6	105.68	109.01
08/04/2022	109.42	111.19	109.03	111.06
08/05/2022	109.06	111.22	107.44	109.62
08/08/2022	109.2	110.36	105.94	107.83
08/09/2022	103.75	103.97	97.88	99.66
08/10/2022	102.77	105.13	100.94	105.05
08/11/2022	105.79	108.91	104.99	105.53
08/12/2022	106.2	111.32	105.76	110.38
08/15/2022	109.8	111.65	108	109.78
08/16/2022	108.44	109.59	107.01	108.49
08/17/2022	107	107.27	104.12	106
08/18/2022	106.68	109.33	105.5	108.27
08/19/2022	106.63	107.3	103.35	104.63
08/22/2022	102.8	103.42	100.35	100.81
08/23/2022	101.11	103.31	101.05	101.93
08/24/2022	101.25	102.09	100.14	101.48
08/25/2022	101.97	105.18	101.47	105
08/26/2022	105	105	98.55	98.8
08/29/2022	97.55	98.71	96.37	96.54
08/30/2022	97.91	98.28	93.56	94.52
08/31/2022	94.71	94.82	92.61	94.07
09/01/2022	91.54	91.97	89.03	91.81
09/02/2022	93.15	93.84	90.54	91.24
09/06/2022	91.12	91.6	89.22	90.29
09/07/2022	90.57	92.77	89.88	91.94
09/08/2022	91.02	93.83	90.26	93.79
09/09/2022	95.12	97.01	95.06	96.51
09/12/2022	96.9	97.67	95.24	96.3
09/13/2022	92.43	93.35	90	90.39
09/14/2022	91.94	91.94	89.6	90.64
09/15/2022	90.04	90.82	88.09	88.92
09/16/2022	87.62	89.35	86.94	88.87
09/19/2022	87.85	90.29	87.71	89.72
09/20/2022	88.02	89.02	87.35	88.12
09/21/2022	88.37	91.26	87.05	87.09
09/22/2022	86.64	86.79	84.59	85.04
09/23/2022	84.19	84.48	82.7	84.29
09/26/2022	84.29	85.58	82.84	82.94
09/27/2022	84.43	85.18	82.53	84.15
09/28/2022	83	86.4	82.84	86
09/29/2022	84.75	85.1	83.2	84.42
09/30/2022	81.94	84.46	81.53	81.93
10/03/2022	83.04	87.61	83.01	86.25
10/04/2022	89.12	90.27	88.47	89.41
10/05/2022	87.65	90.17	86.19	89.22
10/06/2022	88.98	91.19	87.88	88.12
10/07/2022	85.17	85.54	82.02	82.6
10/10/2022	82	82.13	77.36	79.19
10/11/2022	77.74	78.77	74.97	76.3
10/12/2022	76.55	77	75.47	76.01
10/13/2022	72.18	81.52	71.12	79.42
10/14/2022	79.56	79.9	74.59	74.82
10/17/2022	77.21	77.89	74.16	74.41
10/18/2022	76.69	77.44	74.15	75.23
10/19/2022	75	77.79	74.44	77.26
10/20/2022	78.36	82.12	77.21	78.66
10/21/2022	78.83	82.65	78.13	82.42
10/24/2022	82.83	85.08	81.9	84.94
10/25/2022	85.94	88.5	85.75	87.53
10/26/2022	86.47	90.25	85.8	88.14
10/27/2022	88.78	89.99	86.37	86.54
10/28/2022	86.62	89.93	86.46	89.72
10/31/2022	88.86	89.4	87.66	88.29
11/01/2022	90.5	90.8	89	89.79
11/02/2022	90.35	93.29	87.53	87.76
11/03/2022	85.96	87.71	84.7	86.3
11/04/2022	90.05	91.8	88.84	91.7
11/07/2022	92.26	95.12	92.1	95.04
11/08/2022	96.98	98.79	94.78	97.46
11/09/2022	95.28	96.61	94.24	94.38
11/10/2022	100.16	104.89	99.48	104.79
11/11/2022	105.31	110.89	104.79	110.53
11/14/2022	108.86	110.23	107.45	107.61
11/15/2022	111.17	112.12	108.77	110.46
11/16/2022	105.38	107.13	102.99	104.22
11/17/2022	100.42	105.6	100.21	104.45
11/18/2022	109.99	110	103.65	104.7
11/21/2022	103.53	105.91	101.84	105.14
11/22/2022	105.92	107.29	103.85	107.04
11/23/2022	106.32	108.57	106.32	107.67
11/25/2022	106.92	107.5	105.79	105.82
11/28/2022	104	105.09	102.81	103.47
11/29/2022	104.06	104.92	102.92	103.25
11/30/2022	103.97	109.64	102.66	109.6
12/01/2022	110.15	110.67	105.76	107.01
12/02/2022	104.32	107.32	104.22	106.71
12/05/2022	106.37	107.69	105.21	106.43
12/06/2022	106.82	107.07	103.77	104.71
12/07/2022	104.71	107.65	104.14	106.11
12/08/2022	107.04	109.44	106.5	108.61
12/09/2022	107.78	109.74	107	107.34
12/12/2022	106.82	109.42	105.64	109.37
12/13/2022	115.39	116.09	111.16	111.87
12/14/2022	111.36	112.61	108.55	109.64
12/15/2022	107.75	108.02	104.02	104.56
12/16/2022	104.15	105.93	103.55	104.73
12/19/2022	104.83	105.06	102.67	103.99
12/20/2022	102.07	104.61	102.04	103.5
12/21/2022	104.63	106.51	104.2	105.9
12/22/2022	102.11	102.61	95.97	97.6
12/23/2022	96.69	97.39	95.33	97.22
12/27/2022	96.18	96.84	95.17	95.34
12/28/2022	94.67	95.78	93.68	94.23
12/29/2022	96.05	97.64	95.13	97.14
12/30/2022	95.6	97.48	95.03	97.38

Menu

Create your free account now!

AMAT: Applied Materials, Inc. Historical Data

2022 Historical Chart

Average

Low

High