ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AMAT Applied Materials Inc

205.60
-2.26 (-1.09%)
Apr 15 2024 - Closed
Delayed by 15 minutes

AMAT Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2024 205.68 -2.18 -1.05% 211.27 214.46 204.271 4,491,015
Apr 12 2024 207.86 -5.12 -2.40% 207.91 209.87 206.91 5,852,164
Apr 11 2024 212.98 3.73 1.78% 209.46 213.33 208.36 4,287,714
Apr 10 2024 209.25 -1.16 -0.55% 208.89 211.66 208.12 4,571,454
Apr 09 2024 210.41 1.37 0.66% 211.67 212.0999 207.63 3,659,291
Apr 08 2024 209.04 1.19 0.57% 212.81 213.00 208.13 4,434,730
Apr 05 2024 207.85 4.46 2.19% 205.12 209.53 205.12 3,181,520
Apr 04 2024 203.39 -3.99 -1.92% 211.37 213.04 201.725 6,240,622
Apr 03 2024 207.38 1.27 0.62% 203.60 209.1522 203.50 3,374,284
Apr 02 2024 206.11 -2.58 -1.24% 206.51 206.51 203.40 4,124,623
Apr 01 2024 208.69 2.46 1.19% 206.925 211.77 205.96 3,188,512
Mar 28 2024 206.23 -1.77 -0.85% 207.56 207.65 202.71 5,749,385
Mar 27 2024 208.00 1.33 0.64% 208.04 208.4857 203.90 3,112,816
Mar 26 2024 206.67 -1.79 -0.86% 209.79 211.21 206.57 3,606,818
Mar 25 2024 208.46 -1.79 -0.85% 207.38 211.274 207.35 3,145,969
Mar 22 2024 210.25 -0.55 -0.26% 208.42 211.72 208.42 3,828,966
Mar 21 2024 210.80 5.74 2.80% 213.24 214.91 210.3562 6,144,780
Mar 20 2024 205.06 3.72 1.85% 201.00 205.92 198.7959 4,273,877
Mar 19 2024 201.34 0.61 0.30% 199.18 201.55 197.30 4,623,079
Mar 18 2024 200.73 2.08 1.05% 201.68 203.17 199.63 5,061,675
Mar 15 2024 198.65 -2.10 -1.05% 199.44 201.2799 197.90 9,466,484
Mar 14 2024 200.75 0.19 0.09% 201.95 202.40 199.05 4,933,930
Mar 13 2024 200.56 -4.38 -2.14% 202.90 203.79 199.94 5,049,216
Mar 12 2024 204.94 3.57 1.77% 203.88 205.01 199.34 7,207,379
Mar 11 2024 201.37 -4.19 -2.04% 203.29 203.29 197.61 6,566,292
Mar 08 2024 205.56 -7.05 -3.32% 212.48 213.5954 205.39 6,934,215
Mar 07 2024 212.61 0.44 0.21% 213.23 214.255 211.51 6,360,464
Mar 06 2024 212.17 4.78 2.30% 209.95 213.5101 209.13 5,641,132
Mar 05 2024 207.39 -2.10 -1.00% 207.75 210.76 204.78 6,099,546
Mar 04 2024 209.49 -0.76 -0.36% 212.03 213.37 209.035 7,086,322
Mar 01 2024 210.25 8.63 4.28% 203.77 211.38 203.555 7,643,901
Feb 29 2024 201.62 4.08 2.07% 200.00 202.00 197.26 9,440,496
Feb 28 2024 197.54 -5.32 -2.62% 198.54 199.18 196.49 6,205,218
Feb 27 2024 202.86 -0.69 -0.34% 203.68 204.44 201.22 5,446,865
Feb 26 2024 203.55 6.39 3.24% 199.80 203.99 199.13 6,464,881
Feb 23 2024 197.16 -2.57 -1.29% 199.32 201.34 196.61 5,106,431
Feb 22 2024 199.73 9.40 4.94% 198.27 201.55 196.67 10,222,906
Feb 21 2024 190.33 1.19 0.63% 187.92 190.37 185.89 6,979,486
Feb 20 2024 189.14 -10.43 -5.23% 195.585 195.86 186.12 11,213,914
Feb 16 2024 199.57 11.91 6.35% 202.07 206.77 197.30 15,554,569
Feb 15 2024 187.66 1.47 0.79% 189.00 189.47 186.445 8,711,028
Feb 14 2024 186.19 5.88 3.26% 182.64 186.98 182.64 8,409,976
Feb 13 2024 180.31 -5.23 -2.82% 178.60 182.1864 177.53 9,066,004
Feb 12 2024 185.54 -0.30 -0.16% 185.27 188.20 184.64 7,078,092
Feb 09 2024 185.84 11.95 6.87% 179.04 186.15 178.61 9,532,224
Feb 08 2024 173.89 2.99 1.75% 169.99 175.00 169.38 7,539,191
Feb 07 2024 170.90 2.20 1.30% 170.49 172.91 168.8346 5,101,993
Feb 06 2024 168.70 -2.39 -1.40% 170.99 172.71 167.5001 4,549,211
Feb 05 2024 171.09 2.91 1.73% 168.60 172.28 168.28 5,748,689
Feb 02 2024 168.18 1.21 0.72% 166.42 169.175 165.46 4,740,244
Feb 01 2024 166.97 2.67 1.63% 165.455 167.74 164.83 4,077,852
Jan 31 2024 164.30 -1.94 -1.17% 164.0001 166.615 160.96 6,049,119
Jan 30 2024 166.24 -2.24 -1.33% 167.15 169.17 165.82 5,252,351
Jan 29 2024 168.48 1.58 0.95% 166.31 168.51 166.08 5,369,360
Jan 26 2024 166.90 -5.73 -3.32% 168.93 169.5675 166.62 6,652,332
Jan 25 2024 172.63 -1.51 -0.87% 177.17 178.395 172.43 7,230,324
Jan 24 2024 174.14 7.09 4.24% 171.67 175.955 170.67 9,714,579
Jan 23 2024 167.05 -1.25 -0.74% 167.76 168.00 164.71 5,049,596
Jan 22 2024 168.30 0.36 0.21% 168.18 171.905 167.64 7,181,183
Jan 19 2024 167.94 7.60 4.74% 162.57 168.28 162.30 9,210,640
Jan 18 2024 160.34 6.97 4.54% 158.66 160.735 156.776 8,131,420
Jan 17 2024 153.37 -0.39 -0.25% 153.11 153.75 150.20 6,630,163

Your Recent History

Delayed Upgrade Clock