Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Applied Materials, Inc. logo
AMAT
Applied Materials, Inc.
20:00:01
617.11 $
0.0000 (%0.00)
Previous Close: 592.92
Day Low₺612.5
Day High₺638.9
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AMAT: Applied Materials, Inc. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 196.5338
CLOSE 196.1962

Low

LOW 148.05

High

HIGH 255.89
DATEOPENHIGHLOWCLOSE
01/02/2024160160.11153.43154.37
01/03/2024151.71153.17150.73151.45
01/04/2024149.8152148.75149.31
01/05/2024150.08151.52148.05149
01/08/2024149.83152.79149.72151.56
01/09/2024149.87151.69148.93151.03
01/10/2024151.77151.9148.24149.81
01/11/2024150.25152.44148.48151.95
01/12/2024152.2152.4150.37151.25
01/16/2024151.3154.24149.84153.76
01/17/2024153.11153.75150.2153.37
01/18/2024158.66160.74156.78160.34
01/19/2024162.57168.28162.3167.94
01/22/2024168.18171.91167.64168.3
01/23/2024167.76168164.71167.05
01/24/2024171.39175.96170.67174.14
01/25/2024177.17178.4172.43172.63
01/26/2024169.07169.57166.62166.9
01/29/2024166.31168.51166.08168.48
01/30/2024167.33169.17165.82166.24
01/31/2024164166.62160.96164.3
02/01/2024165.46167.74164.83166.97
02/02/2024165.92169.18165.46168.18
02/05/2024168.6172.28168.28171.09
02/06/2024170.99172.71167.5168.7
02/07/2024170.49172.91168.83170.9
02/08/2024169.99175169.38173.89
02/09/2024179.04186.15178.61185.84
02/12/2024185.27188.21184.64185.54
02/13/2024178.6182.19176.94180.31
02/14/2024182.64186.98182.64186.19
02/15/2024189189.47186.38187.66
02/16/2024202.02206.77197.3199.57
02/20/2024195.59195.86186.12189.14
02/21/2024187.92190.37185.89190.33
02/22/2024198.28201.55196.67199.73
02/23/2024199.32201.34196.61197.16
02/26/2024199.8203.99199.13203.55
02/27/2024203.73204.44201.22202.86
02/28/2024198.49199.18196.49197.54
02/29/2024199.91202197.26201.62
03/01/2024203.77211.38203.56210.25
03/04/2024212213.37209.04209.49
03/05/2024207.75210.76204.78207.39
03/06/2024209.95213.51209.13212.17
03/07/2024213.23214.26211.51212.61
03/08/2024212.48213.6205.39205.56
03/11/2024203.28203.28197.61201.37
03/12/2024203.88205.01199.34204.94
03/13/2024202.97203.88199.94200.56
03/14/2024201.93202.4199.05200.75
03/15/2024199.44201.28197198.65
03/18/2024201.68203.17199.63200.73
03/19/2024199.18201.55197.3201.34
03/20/2024201205.92198.8205.06
03/21/2024213.37214.91210.36210.8
03/22/2024208.51211.72208.43210.25
03/25/2024207.63211.31207.35208.46
03/26/2024209.79211.21206.57206.67
03/27/2024208.04208.49203.9208
03/28/2024207.56207.65202.71206.23
04/01/2024206.93211.77205.96208.69
04/02/2024206.58206.58203.4206.11
04/03/2024203.6209.15203.5207.38
04/04/2024211.61213.04201.67203.39
04/05/2024204.9209.53204.9207.85
04/08/2024212.86213208.13209.04
04/09/2024211.35212.1207.63210.41
04/10/2024208.89211.66208.12209.25
04/11/2024209.46213.33208.36212.98
04/12/2024208209.95206.91207.86
04/15/2024211.9214.46204.27205.68
04/16/2024206.34210.42205.75209.48
04/17/2024206.09207198.1199.89
04/18/2024197.47198.42193.52194.32
04/19/2024194.26194.69188.16189.77
04/22/2024191.55191.78186.86189.46
04/23/2024190.25194.5189.97193.24
04/24/2024197.99199.36192.72196.06
04/25/2024196.28198.45193.6197.5
04/26/2024197.03203.99197.03203.38
04/29/2024203.51205.29201.78205.26
04/30/2024203.67205.83198.57198.65
05/01/2024196.08200.68192.69193.99
05/02/2024196.26198.48193.28197.91
05/03/2024202205.27199.95204.09
05/06/2024205.31209.18204.3208.86
05/07/2024209.24209.47207.22207.32
05/08/2024205.91207.96204.75207.36
05/09/2024207.36208.25205.72206.33
05/10/2024208.8212.57208.52209.73
05/13/2024208.4208.47205.44206.63
05/14/2024205.84210.1204.71209.82
05/15/2024212.5217.61210.85217.49
05/16/2024218.22218.75213.92214.03
05/17/2024216.4219.36210.23212.08
05/20/2024212.15221.75212.11219.95
05/21/2024218220.26215.81219.8
05/22/2024220.52220.73216.23218.15
05/23/2024225225.07216.33217.95
05/24/2024220.2223.12218.64220.89
05/28/2024222.15223.22219.88221.32
05/29/2024217.59220.65217.16219.05
05/30/2024217.97219.69215.5216.54
05/31/2024216.75218.51209.02215.08
06/03/2024218.33218.35208.93214.21
06/04/2024213.8214.35209.03212.22
06/05/2024219.6224.72218.19223.37
06/06/2024221.67223.26219.02221.75
06/07/2024224.21224.55220.08221.73
06/10/2024219.71228.83219.63228.16
06/11/2024227.27230.07224.64229.97
06/12/2024231.43238.4230.78237.65
06/13/2024231.47238.36231.42237.55
06/14/2024234.08238.26233.62237.03
06/17/2024236.67243.28236.27242.86
06/18/2024242.78249.42242.09247.83
06/20/2024247247.83238.66239.99
06/21/2024238.32238.48232.83235.41
06/24/2024233235.41229.43229.84
06/25/2024231.04234.55228.54234.27
06/26/2024235236.92230.8232.17
06/27/2024237.5237.82231.8232.53
06/28/2024235.35241.29233.91235.99
07/01/2024236.86238.36233.08237.41
07/02/2024235.02241235.02240.86
07/03/2024241.64244.72239.85243.31
07/05/2024244.69244.72240.87242.59
07/08/2024243.11247.18243.11246.29
07/09/2024248252.13247.48251.47
07/10/2024253255.89250.66254.97
07/11/2024255.57255.57241.1241.26
07/12/2024241.61248.77240.54243.4
07/15/2024244.52248.81243.61245.55
07/16/2024246.96247.52241.94245.84
07/17/2024231.24233.32219.76220.07
07/18/2024222.15222.33213.25217.65
07/19/2024217.5218.28209.67210.26
07/22/2024216.23224.09213.36223.47
07/23/2024220.45221.95218.62219.65
07/24/2024217.37217.77205.53206.53
07/25/2024207.15209.21200.33202.32
07/26/2024206.99208.36202.81206.47
07/29/2024208.3212.53204.89205.57
07/30/2024208.26209.17195.34196.74
07/31/2024206.1212.87204.5212.2
08/01/2024204.13209.08192.32196.3
08/02/2024187.87189.57179.63181.81
08/05/2024175.16187.17171.61181.89
08/06/2024183.32188.51180.3183.31
08/07/2024190191.4177.94178.51
08/08/2024185.26190.83181.19190.55
08/09/2024190.01193.32188.05191.18
08/12/2024191.5196.4190.35193.09
08/13/2024196.44201.83193.72200.8
08/14/2024202.69204.81197.73201.63
08/15/2024207.31213205.13211.83
08/16/2024204.95208.89201.18207.9
08/19/2024207211.11202.5210.94
08/20/2024209.29210.59204.35206.16
08/21/2024208.05210206.57209.12
08/22/2024208.63210.34199.44200.2
08/23/2024202.16205.83200.18202.67
08/26/2024200.67201.26195.15196.23
08/27/2024194.78196.8191.79195.77
08/28/2024194.68196.64190.8192.89
08/29/2024196.67198.31191.67192.98
08/30/2024197.53197.84192.55197.26
09/03/2024193.08194.07182.5183.37
09/04/2024179.99184.32177.43182.38
09/05/2024179.04183.74177.89180.24
09/06/2024179.5180.71173.39174.75
09/09/2024177.1178.55174.57177.55
09/10/2024177.97178.51174.11178.05
09/11/2024180.24186.41175.41185.94
09/12/2024184.36185.13180.05183.21
09/13/2024185.3188.8184.95188.47
09/16/2024185187.91183.14187.58
09/17/2024189.5190.5185.98188.59
09/18/2024190.76191.66185.75186.14
09/19/2024194.55198.33192.91196.71
09/20/2024194.35195.53189.47192.16
09/23/2024194.42195.64192.69194.04
09/24/2024196.51197.85193.76196.78
09/25/2024195.29200.29195.29197.31
09/26/2024210.82212.15202.5209.61
09/27/2024211.08211.33204204.92
09/30/2024201204.31198.69202.05
10/01/2024203.41204.06193.64197.2
10/02/2024197.83204.51196.74201.15
10/03/2024197.71203.13197.71199.59
10/04/2024204.62204.92199.51201.97
10/07/2024199.38201.59198.23200.13
10/08/2024200.13202.55198.67200.88
10/09/2024201.4205.59200.63205.06
10/10/2024201.02204.25199.95203.96
10/11/2024202.14207.23202.14205.06
10/14/2024206.96214.25206.96213.89
10/15/2024213.68215.7189.57191.02
10/16/2024193.22193.22183.9184.59
10/17/2024190190.8183183.24
10/18/2024186.28186.79184.64186.36
10/21/2024186.16186.71184.1184.46
10/22/2024184.6185.28182.57183
10/23/2024181.95183.74179.79182.7
10/24/2024186.88187.8183.23183.75
10/25/2024186.49189.2186.17186.52
10/28/2024186.52187.64184.41185.34
10/29/2024185.34191.53184.65190.12
10/30/2024187188.19184.7185.3
10/31/2024185.21185.21179.28181.58
11/01/2024181.83185.47181.22183.38
11/04/2024183.2183.86180.46181.82
11/05/2024183.3186.75183.1186.48
11/06/2024188.96189.38184.75187.52
11/07/2024190.96194.33190.96194.09
11/08/2024192.29194.1191.27192.03
11/11/2024192.31193.2186.46188.56
11/12/2024188.71189.75184.47186.61
11/13/2024184.07185.48182.52182.79
11/14/2024186.78187.62185.09186
11/15/2024168.34174.07167.33168.88
11/18/2024167.68171.67166.85170.73
11/19/2024168.34169.96167.49169.31
11/20/2024169.31170.53167.06170.49
11/21/2024171.22177.07171.05175.75
11/22/2024175.12176.08173.38174.88
11/25/2024176.71177.19171.93174.55
11/26/2024175.34175.49170.93173.2
11/27/2024173.2173.34168.76171.32
11/29/2024176.38178.43174.26174.71
12/02/2024175.48184.27174.71183.27
12/03/2024181.21183.26180.8183.16
12/04/2024185.34185.7180.45181.16
12/05/2024176.54179.42170.55172.03
12/06/2024172.16173.32171.35173.02
12/09/2024171.97174.5170.21171.86
12/10/2024173.5173.88167.44168.17
12/11/2024169.73173.2169.49171.13
12/12/2024169.7170.11166.81169.08
12/13/2024169.1171.53167.77169.35
12/16/2024170.04171.74168.85169.41
12/17/2024169170.75168.37170.34
12/18/2024170.94174.43164.55165.45
12/19/2024162.79165.24161.03161.44
12/20/2024159.98164.73158.96163.59
12/23/2024164.77167.69164.17167.46
12/24/2024167.43168.72166.9168.37
12/26/2024167.35168.85166.75167.55
12/27/2024166.15167.2164.63166.83
12/30/2024164164.97161.97163.64
12/31/2024164.43165.18161.97162.63