AMAT: Applied Materials, Inc. Historical Data

2023 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 132.4314

CLOSE 132.6809

Low

LOW 96.12

High

HIGH 165.01

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	99.77	100.02	96.12	96.73
01/04/2023	98.22	99.62	97.19	99.31
01/05/2023	97.84	99.24	97.36	97.92
01/06/2023	100	104.86	98.58	104.27
01/09/2023	105.55	108.76	104.16	106.49
01/10/2023	106.14	108.19	105.86	108.04
01/11/2023	106.68	110.19	106.53	110.06
01/12/2023	110.58	111.89	107.23	110.2
01/13/2023	107.53	110.2	107.44	109.97
01/17/2023	109.41	110.63	107.78	109.41
01/18/2023	110.76	112.39	109.58	109.7
01/19/2023	109.49	109.64	106.09	106.16
01/20/2023	106.8	109.78	106.49	109.65
01/23/2023	108.53	114.91	108.5	114.16
01/24/2023	113.47	114.07	112.47	112.99
01/25/2023	110.99	114.44	109.41	113.95
01/26/2023	114.4	115.76	112.27	115.58
01/27/2023	112.62	113.89	110.7	112.5
01/30/2023	110.69	110.97	107.97	108.2
01/31/2023	108.96	111.56	108.61	111.49
02/01/2023	112.11	120.13	111.91	119.01
02/02/2023	120.31	124.92	120.3	124.26
02/03/2023	122.92	123.67	119.61	119.98
02/06/2023	118.21	119.44	116.91	117.69
02/07/2023	117.39	121.29	116.75	120.52
02/08/2023	119.15	119.37	115.47	115.95
02/09/2023	118.36	119.56	115.08	116.08
02/10/2023	114.8	114.97	112.97	114.77
02/13/2023	115.17	116.72	114.55	116.53
02/14/2023	114.87	119.01	113.85	118.44
02/15/2023	117	119.58	115.99	119.46
02/16/2023	116.88	118.08	115.14	115.39
02/17/2023	116.78	117.4	113.38	115.44
02/21/2023	113.64	114.83	110.93	111.28
02/22/2023	111.12	112.38	109.48	110.41
02/23/2023	112.54	113.96	109.91	112.91
02/24/2023	111.01	112.1	110.38	111.31
02/27/2023	113.51	113.89	111.49	112.07
02/28/2023	116.14	118.07	114.85	116.15
03/01/2023	117.7	119.32	116.94	117.26
03/02/2023	115.45	119.09	113.93	118.45
03/03/2023	118.75	119.14	116.95	118.96
03/06/2023	119.85	121.5	118.22	118.54
03/07/2023	118.33	118.72	115.66	116.37
03/08/2023	116.62	119.1	116.62	118.65
03/09/2023	118.69	120.96	116.85	117.04
03/10/2023	118.34	118.62	113.92	114.39
03/13/2023	113.79	117.32	111.92	115.84
03/14/2023	118.78	121.24	117.88	120.34
03/15/2023	118.52	118.83	115.7	118.48
03/16/2023	118.21	123.43	116.9	122.83
03/17/2023	123.65	124.39	121.62	122.6
03/20/2023	123	124.76	122.43	124.04
03/21/2023	123.88	125.62	118.41	120.4
03/22/2023	120.27	123.74	118.69	118.86
03/23/2023	121.27	124.99	120.17	122.78
03/24/2023	121.64	122.12	118.05	119.53
03/27/2023	120.75	120.98	118.32	118.87
03/28/2023	118.89	119.06	115.58	116.4
03/29/2023	118.72	121.01	117.36	119.85
03/30/2023	122	123.38	121.34	122.11
03/31/2023	121.52	123.52	121	122.83
04/03/2023	121.63	122.44	120.6	122.32
04/04/2023	122.94	122.97	119.39	120.12
04/05/2023	119.59	119.69	115.65	117.32
04/06/2023	114.18	115.29	111.87	114.45
04/10/2023	112.47	116.71	112.45	116.5
04/11/2023	117.33	117.83	116.08	116.38
04/12/2023	117.73	117.8	112.87	113.16
04/13/2023	113.53	113.91	111.52	113.47
04/14/2023	113.36	115.05	111.37	112.9
04/17/2023	109.22	111.97	109	111.79
04/18/2023	112.5	113.59	110.53	111.27
04/19/2023	109.85	110.61	109.12	110.34
04/20/2023	111.25	116.33	111.25	114.39
04/21/2023	113.47	114.1	112.21	113.46
04/24/2023	113.49	113.94	112.54	113.61
04/25/2023	112.5	113.66	110.42	110.61
04/26/2023	111.16	111.5	109.82	110.31
04/27/2023	111.3	112.18	109.15	111.68
04/28/2023	111.7	113.26	111.12	113.03
05/01/2023	113.3	114.44	112.1	112.95
05/02/2023	112.92	113.39	111.2	112.16
05/03/2023	111.94	115.27	111.89	113.29
05/04/2023	113.05	113.41	111.72	112.45
05/05/2023	113.7	116.62	112.97	116.06
05/08/2023	116.87	117.59	114.93	115.75
05/09/2023	114.08	114.41	112.86	113.84
05/10/2023	115.52	116.24	114.14	115.41
05/11/2023	115.3	115.84	113.91	115.46
05/12/2023	116.71	117.07	114.99	116.09
05/15/2023	116.69	121.26	116.02	121.11
05/16/2023	120.83	123.07	120.44	120.92
05/17/2023	122.25	126.3	121.88	125.7
05/18/2023	125.81	132.06	125.76	129.92
05/19/2023	128.3	128.32	125.25	126.95
05/22/2023	127.23	127.56	125.65	126.55
05/23/2023	125.89	126.73	124.19	124.49
05/24/2023	121.92	122.62	120.18	121.73
05/25/2023	127.17	130.73	126.13	130.47
05/26/2023	130.77	136.69	129.99	136.06
05/30/2023	138	138.8	135.49	136.57
05/31/2023	133.6	135.75	132.16	133.3
06/01/2023	133.73	136.19	131.69	134.83
06/02/2023	135.14	135.33	132.38	134.63
06/05/2023	134.82	135.15	133.04	133.73
06/06/2023	131.4	135.35	130.75	133.94
06/07/2023	135.27	137.04	133.58	135.01
06/08/2023	135.85	136.76	134.15	136.2
06/09/2023	137.79	137.98	135.82	136.12
06/12/2023	137.74	140.23	136.83	140.01
06/13/2023	141.5	142.53	139.41	141.79
06/14/2023	138.41	141.36	138.23	141.17
06/15/2023	138.69	141.43	137.93	140.11
06/16/2023	140.89	140.95	138.13	138.93
06/20/2023	139.11	140.32	137.27	138.52
06/21/2023	138.53	139.16	135.87	136.67
06/22/2023	135	139.6	135	138.92
06/23/2023	136.55	136.79	134.84	136.07
06/26/2023	136.47	140.87	136.47	139.8
06/27/2023	140.15	146.69	139.96	146.55
06/28/2023	142.8	145.92	142.05	144.03
06/29/2023	144.69	145.25	143.51	144.23
06/30/2023	145.3	145.55	143.44	144.54
07/03/2023	144.02	145.91	143.38	145.47
07/05/2023	144.25	144.92	142.16	142.26
07/06/2023	140.66	141.33	138.76	140.38
07/07/2023	139.62	142.12	139.41	139.57
07/10/2023	139.78	141.88	139.7	140.56
07/11/2023	140.18	140.44	134.01	137.56
07/12/2023	139.21	139.7	137.85	138.89
07/13/2023	140.12	143.66	140.02	142.65
07/14/2023	144.57	145.39	142.38	142.74
07/17/2023	142.98	146.5	141.83	145.5
07/18/2023	143.8	145.15	141.91	144.51
07/19/2023	144.05	144.65	141.18	141.78
07/20/2023	137.82	138.19	133.52	134.04
07/21/2023	135.22	137.3	135.19	136.4
07/24/2023	137.6	139.08	136.85	138.35
07/25/2023	138.69	141.4	138.5	140.06
07/26/2023	137.63	140.29	136.81	139.02
07/27/2023	144.23	150.43	144.21	146.14
07/28/2023	149.58	153.28	148.7	151.93
07/31/2023	151.93	152.68	150.52	151.59
08/01/2023	150.92	152.86	150.28	152.63
08/02/2023	150.62	150.62	146.88	147.33
08/03/2023	146.01	148.7	145.36	147.81
08/04/2023	147.52	149.07	145.07	145.66
08/07/2023	147.05	150.69	147.03	150.38
08/08/2023	148.15	148.31	145.9	148.01
08/09/2023	147.98	148.91	144.8	145.16
08/10/2023	146.77	147.98	143.1	144.61
08/11/2023	142.22	142.47	138.53	138.83
08/14/2023	138.2	141.94	137.67	141.89
08/15/2023	141.27	141.85	139.74	140.08
08/16/2023	140.53	141.26	138.17	138.25
08/17/2023	139.19	139.79	136.57	137.59
08/18/2023	137.33	143.65	135.53	142.66
08/21/2023	143.28	149.22	143.16	148.77
08/22/2023	150.76	151.15	146.94	147.85
08/23/2023	147.01	148.57	146.05	148
08/24/2023	149.54	149.95	141.82	142.52
08/25/2023	143.59	144.96	140.96	144.36
08/28/2023	145.31	147.19	144.04	145.42
08/29/2023	143.86	150.52	143.86	149.98
08/30/2023	149.19	151.57	148.18	150.95
08/31/2023	149.41	153.39	149.41	152.76
09/01/2023	154.5	154.54	152.5	153.99
09/05/2023	153.97	154.82	152.32	153.61
09/06/2023	153.25	155.26	151.55	153.18
09/07/2023	149.22	149.49	145.13	148.23
09/08/2023	147.72	148.5	146.18	147.53
09/11/2023	150	150	144.04	146.71
09/12/2023	146.03	146.44	143.72	143.97
09/13/2023	144.21	147.11	143.8	144.58
09/14/2023	146.41	146.71	143.94	144.57
09/15/2023	140.85	141.22	136.71	138.25
09/18/2023	137.88	140.98	137.52	140.27
09/19/2023	139.71	140.05	136.67	137.71
09/20/2023	138.76	139.66	136.89	136.97
09/21/2023	135.02	137.51	134.94	135.19
09/22/2023	136.99	138.31	135.75	136.17
09/25/2023	135.89	137.04	134.72	136.59
09/26/2023	135.61	136.03	133.54	134.08
09/27/2023	135.22	136.07	133.1	135.06
09/28/2023	134.68	139.8	134.28	138.22
09/29/2023	140.22	141.56	138.07	138.45
10/02/2023	138.86	141.41	137.26	139.51
10/03/2023	138.68	140.01	135.43	136.72
10/04/2023	137.57	139.61	136.97	139.3
10/05/2023	139.45	140.15	137.78	139.28
10/06/2023	138.05	141.16	135.15	140.29
10/09/2023	139.47	140.93	137.76	140.15
10/10/2023	141.04	142.73	140.35	141.4
10/11/2023	142.82	142.94	140.81	142.18
10/12/2023	143	148.4	142.77	145
10/13/2023	147.05	147.1	140.72	141.14
10/16/2023	141.76	142.66	139.74	141
10/17/2023	139.13	142.79	136.81	142.72
10/18/2023	139.9	142.48	138.1	141.45
10/19/2023	142.84	143.05	133.77	134.43
10/20/2023	134.52	136.15	133.36	134.12
10/23/2023	133.2	135.81	131.9	134.23
10/24/2023	135.33	135.55	133.51	134.9
10/25/2023	133.07	133.26	129.75	130.11
10/26/2023	131.11	134.41	130.51	130.84
10/27/2023	131.27	133.11	130.56	131.3
10/30/2023	131.96	132.96	129.82	131.03
10/31/2023	131.8	132.55	129.21	132.35
11/01/2023	133.03	135.83	132.78	135.29
11/02/2023	137.81	139.78	136.67	138.51
11/03/2023	139.49	141.77	139.07	139.75
11/06/2023	140.4	140.79	139.21	140.36
11/07/2023	140	141.92	139.69	141.74
11/08/2023	142.37	144.53	141.61	144.23
11/09/2023	144.9	147.21	142.89	143.17
11/10/2023	145.19	150.99	144.67	150.68
11/13/2023	149	150.25	147.55	149.74
11/14/2023	153.03	154.91	152.14	154.08
11/15/2023	154.97	156.77	154.06	155.37
11/16/2023	155.4	157.76	151.2	154.81
11/17/2023	142.04	149.05	141.94	148.59
11/20/2023	148.88	153	148.81	152.57
11/21/2023	151.57	151.81	148.17	149.25
11/22/2023	151.03	153.79	149.02	149.48
11/24/2023	149.33	150.66	149.33	150.34
11/27/2023	149.5	151.76	148.77	150.81
11/28/2023	149.36	149.99	146.51	148.06
11/29/2023	150.24	152.82	148.85	149.36
11/30/2023	150.41	150.48	147.04	149.78
12/01/2023	149.56	151.98	148.63	151.59
12/04/2023	150.04	150.66	145.66	148.27
12/05/2023	146.53	147.47	145.22	146.15
12/06/2023	148.68	148.72	144.69	144.7
12/07/2023	146.96	148.54	144.57	148.39
12/08/2023	147.42	148.81	145.99	147.72
12/11/2023	149.21	155.66	149.14	155.14
12/12/2023	155.14	158.18	154.64	157.22
12/13/2023	157.03	158.38	154.63	156.99
12/14/2023	157.77	163.06	157.71	161.74
12/15/2023	162.21	164.21	161.49	161.95
12/18/2023	160.89	161.35	157.73	160.36
12/19/2023	160.58	162.73	160.02	162.33
12/20/2023	160.81	162	156.83	156.92
12/21/2023	161	161.82	159.58	161.39
12/22/2023	161.6	163	160.84	162.05
12/26/2023	162.3	164.97	162.1	164.28
12/27/2023	164.54	164.99	163.53	164.21
12/28/2023	165	165.01	162.85	163.12
12/29/2023	163.11	163.56	160.7	162.07

Menu

Create your free account now!

AMAT: Applied Materials, Inc. Historical Data

2023 Historical Chart

Average

Low

High