Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 206.47 | 4.15 | 2.05% | 206.67 | 208.36 | 202.935 | 5,208,720 |
| Jul 25 2024 | 202.32 | -4.21 | -2.04% | 207.05 | 209.21 | 200.333 | 9,744,168 |
| Jul 24 2024 | 206.53 | -13.12 | -5.97% | 217.37 | 217.4068 | 205.53 | 9,193,347 |
| Jul 23 2024 | 219.65 | -3.93 | -1.76% | 220.45 | 221.95 | 218.622 | 3,631,817 |
| Jul 22 2024 | 223.58 | 13.32 | 6.34% | 216.23 | 224.09 | 213.36 | 4,333,250 |
| Jul 19 2024 | 210.26 | -7.39 | -3.40% | 217.00 | 218.28 | 209.67 | 6,238,708 |
| Jul 18 2024 | 217.65 | -2.42 | -1.10% | 222.22 | 222.325 | 213.25 | 7,713,673 |
| Jul 17 2024 | 220.07 | -25.77 | -10.48% | 229.915 | 233.25 | 219.76 | 10,043,236 |
| Jul 16 2024 | 245.84 | 0.29 | 0.12% | 247.03 | 247.52 | 241.9401 | 4,122,865 |
| Jul 15 2024 | 245.55 | 2.15 | 0.88% | 244.52 | 248.81 | 243.61 | 3,673,972 |
| Jul 12 2024 | 243.40 | 2.14 | 0.89% | 241.61 | 248.77 | 240.54 | 5,395,865 |
| Jul 11 2024 | 241.26 | -13.71 | -5.38% | 255.69 | 255.69 | 241.10 | 5,558,696 |
| Jul 10 2024 | 254.97 | 3.50 | 1.39% | 252.88 | 255.89 | 250.66 | 4,257,387 |
| Jul 09 2024 | 251.47 | 5.18 | 2.10% | 247.67 | 252.13 | 247.48 | 4,889,875 |
| Jul 08 2024 | 246.29 | 3.70 | 1.53% | 243.11 | 247.18 | 243.11 | 3,780,424 |
| Jul 05 2024 | 242.59 | -0.72 | -0.30% | 244.69 | 245.24 | 240.87 | 4,075,273 |
| Jul 03 2024 | 243.31 | 2.45 | 1.02% | 241.64 | 244.72 | 239.85 | 2,768,845 |
| Jul 02 2024 | 240.86 | 3.45 | 1.45% | 235.18 | 241.00 | 235.02 | 3,510,232 |
| Jul 01 2024 | 237.41 | 1.42 | 0.60% | 236.86 | 238.36 | 233.08 | 4,238,956 |
| Jun 28 2024 | 235.99 | 3.46 | 1.49% | 235.35 | 241.26 | 233.91 | 6,386,725 |
| Jun 27 2024 | 232.53 | 0.36 | 0.16% | 237.50 | 237.82 | 231.80 | 4,308,592 |
| Jun 26 2024 | 232.17 | -2.10 | -0.90% | 235.00 | 236.92 | 230.80 | 4,813,343 |
| Jun 25 2024 | 234.27 | 4.43 | 1.93% | 231.04 | 234.55 | 228.54 | 4,777,286 |
| Jun 24 2024 | 229.84 | -5.57 | -2.37% | 233.44 | 235.28 | 229.4301 | 5,926,140 |
| Jun 21 2024 | 235.41 | -4.58 | -1.91% | 237.99 | 238.48 | 232.83 | 15,408,121 |
| Jun 20 2024 | 239.99 | -7.84 | -3.16% | 247.75 | 247.83 | 238.655 | 7,052,812 |
| Jun 18 2024 | 247.83 | 4.97 | 2.05% | 242.78 | 249.42 | 242.12 | 5,254,111 |
| Jun 17 2024 | 242.86 | 5.83 | 2.46% | 236.67 | 243.28 | 236.27 | 4,972,528 |
| Jun 14 2024 | 237.03 | -0.52 | -0.22% | 234.13 | 238.26 | 233.615 | 3,305,696 |
| Jun 13 2024 | 237.55 | -0.10 | -0.04% | 232.00 | 238.36 | 231.42 | 3,682,067 |
| Jun 12 2024 | 237.65 | 7.68 | 3.34% | 234.005 | 238.40 | 232.545 | 5,337,453 |
| Jun 11 2024 | 229.97 | 1.81 | 0.79% | 227.27 | 230.07 | 224.635 | 4,761,441 |
| Jun 10 2024 | 228.16 | 6.43 | 2.90% | 219.71 | 228.83 | 219.63 | 4,782,871 |
| Jun 07 2024 | 221.73 | -0.02 | -0.01% | 223.15 | 224.55 | 220.08 | 3,457,599 |
| Jun 06 2024 | 221.75 | -1.62 | -0.73% | 221.67 | 223.255 | 219.02 | 3,950,738 |
| Jun 05 2024 | 223.37 | 11.15 | 5.25% | 219.60 | 224.72 | 218.19 | 7,884,977 |
| Jun 04 2024 | 212.22 | -1.99 | -0.93% | 213.53 | 214.345 | 209.03 | 4,379,131 |
| Jun 03 2024 | 214.21 | -0.87 | -0.40% | 218.325 | 218.35 | 208.93 | 3,827,465 |
| May 31 2024 | 215.08 | -1.46 | -0.67% | 216.75 | 218.51 | 209.015 | 13,550,290 |
| May 30 2024 | 216.54 | -2.51 | -1.15% | 217.97 | 219.69 | 215.4976 | 4,060,417 |
| May 29 2024 | 219.05 | -2.27 | -1.03% | 217.26 | 220.65 | 217.16 | 4,718,020 |
| May 28 2024 | 221.32 | 0.43 | 0.19% | 222.15 | 223.2214 | 219.88 | 5,481,362 |
| May 24 2024 | 220.89 | 2.94 | 1.35% | 220.30 | 223.12 | 218.64 | 3,780,278 |
| May 23 2024 | 217.95 | -0.20 | -0.09% | 225.00 | 225.07 | 216.33 | 5,457,287 |
| May 22 2024 | 218.15 | -1.65 | -0.75% | 220.69 | 220.73 | 216.23 | 5,040,487 |
| May 21 2024 | 219.80 | -0.15 | -0.07% | 218.00 | 220.26 | 215.81 | 3,914,604 |
| May 20 2024 | 219.95 | 7.87 | 3.71% | 212.15 | 221.7081 | 212.28 | 6,234,325 |
| May 17 2024 | 212.08 | -1.95 | -0.91% | 217.285 | 219.36 | 210.23 | 8,148,484 |
| May 16 2024 | 214.03 | -3.46 | -1.59% | 218.22 | 218.74 | 213.95 | 7,951,782 |
| May 15 2024 | 217.49 | 7.67 | 3.66% | 212.59 | 217.61 | 210.85 | 5,820,546 |
| May 14 2024 | 209.82 | 3.19 | 1.54% | 205.84 | 210.10 | 204.7132 | 3,441,193 |
| May 13 2024 | 206.63 | -3.10 | -1.48% | 208.40 | 208.51 | 205.44 | 3,524,665 |
| May 10 2024 | 209.73 | 3.40 | 1.65% | 208.80 | 212.57 | 208.52 | 3,499,576 |
| May 09 2024 | 206.33 | -1.03 | -0.50% | 207.36 | 208.075 | 205.715 | 2,758,202 |
| May 08 2024 | 207.36 | 0.04 | 0.02% | 205.85 | 207.96 | 204.75 | 2,930,821 |
| May 07 2024 | 207.32 | -1.54 | -0.74% | 209.24 | 209.47 | 207.22 | 3,205,519 |
| May 06 2024 | 208.86 | 4.77 | 2.34% | 205.545 | 209.18 | 204.30 | 3,637,911 |
| May 03 2024 | 204.09 | 6.18 | 3.12% | 202.00 | 205.27 | 199.95 | 3,817,715 |
| May 02 2024 | 197.91 | 3.92 | 2.02% | 196.26 | 198.475 | 193.28 | 3,541,621 |
| May 01 2024 | 193.99 | -4.66 | -2.35% | 195.83 | 200.6848 | 192.69 | 5,812,979 |
| Apr 30 2024 | 198.65 | -6.61 | -3.22% | 204.00 | 205.83 | 198.58 | 3,896,766 |
| Apr 29 2024 | 205.26 | 1.88 | 0.92% | 203.51 | 205.29 | 201.7779 | 2,787,136 |
