Dark

AMAT
Applied Materials Inc
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

165.52USD-5.282%(-9.23)16,540,365

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

168.61USD-3.514%(-6.14)379,491

After-hours

May 16, 2025 4:58:30 PM EDT

165.30USD-0.133%(-0.22)195,730

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	168.4300	169.470000	161.9200	165.570	-5.253%	16,540,365	0.000%
2025-05-15	171.7500	176.380000	171.2000	174.750	+0.350%	12,811,605	-5.253%
2025-05-14	173.4450	175.280000	173.0500	174.140	+0.642%	7,069,732	-4.921%
2025-05-13	168.8700	174.179900	168.4700	173.030	+3.000%	8,980,217	-4.311%
2025-05-12	166.4400	169.799900	165.6500	167.990	+7.956%	11,724,095	-1.441%
2025-05-09	156.9300	158.000000	154.6500	155.610	-0.250%	3,884,590	+6.401%
2025-05-08	158.0300	158.800000	155.8100	156.000	+0.122%	4,824,625	+6.135%
2025-05-07	153.3550	156.200000	151.5100	155.810	+1.817%	5,500,190	+6.264%
2025-05-06	152.0020	154.480000	151.9000	153.030	-1.022%	3,471,702	+8.194%
2025-05-05	154.1100	156.640000	153.8450	154.610	-0.316%	4,069,314	+7.089%
2025-05-02	152.7900	156.695000	152.6850	155.100	+4.122%	6,083,227	+6.750%
2025-05-01	151.6400	152.280000	148.7400	148.960	-1.161%	6,731,978	+11.151%
2025-04-30	145.9700	151.040000	144.7100	150.710	+0.776%	7,273,648	+9.860%
2025-04-29	149.0000	151.065000	147.9050	149.550	-0.822%	5,721,316	+10.712%
2025-04-28	150.7900	151.870000	147.5100	150.790	-0.501%	7,052,725	+9.802%
2025-04-25	148.2000	152.610000	147.8700	151.550	+0.919%	4,805,247	+9.251%
2025-04-24	147.6100	150.400000	145.3500	150.170	+4.590%	7,609,178	+10.255%
2025-04-23	144.8450	147.830000	142.7400	143.580	+3.818%	7,994,300	+15.316%
2025-04-22	137.1800	139.080000	136.3200	138.300	+2.025%	5,222,697	+19.718%
2025-04-21	135.1300	136.015000	132.8000	135.555	-1.386%	8,395,304	+22.142%
2025-04-17	138.9900	139.650000	136.9400	137.460	-0.528%	6,487,478	+20.450%
2025-04-16	137.8200	141.080000	134.3500	138.190	-4.991%	9,279,103	+19.813%
2025-04-15	144.9700	147.045000	144.2400	145.450	+0.637%	5,259,919	+13.833%
2025-04-14	146.8800	147.700000	142.1400	144.530	-0.283%	6,835,897	+14.558%
2025-04-11	138.5700	146.230000	135.5000	144.940	+4.847%	10,617,191	+14.233%
2025-04-10	142.2300	143.805000	133.4900	138.240	-7.674%	16,290,727	+19.770%
2025-04-09	129.5800	150.964100	128.6000	149.730	+16.106%	20,667,253	+10.579%
2025-04-08	138.4050	140.700000	127.5000	128.960	-2.928%	16,423,697	+28.389%
2025-04-07	124.9700	141.570000	123.7365	132.850	+4.647%	18,941,906	+24.629%
2025-04-04	129.1100	132.460000	123.9400	126.950	-6.317%	15,563,959	+30.421%
2025-04-03	141.0000	141.870000	135.4000	135.510	-8.284%	11,779,640	+22.183%
2025-04-02	144.0300	149.310000	143.8400	147.750	+1.435%	4,904,772	+12.061%
2025-04-01	144.1000	146.110000	141.8000	145.660	+0.372%	5,869,458	+13.669%
2025-03-31	142.7720	145.680000	141.1600	145.120	+0.041%	7,116,271	+14.092%
2025-03-28	148.8000	149.800000	144.1200	145.060	-1.774%	7,714,957	+14.139%
2025-03-27	149.8300	149.902400	146.9400	147.680	-1.991%	6,933,790	+12.114%
2025-03-26	153.1400	153.990000	149.5100	150.680	-1.927%	4,691,979	+9.882%
2025-03-25	154.8400	154.950000	152.5200	153.640	-0.845%	4,909,819	+7.765%
2025-03-24	155.5000	156.270000	154.6000	154.950	+1.860%	5,429,276	+6.854%
2025-03-21	150.2940	152.190000	149.0100	152.120	-1.464%	14,907,270	+8.842%
2025-03-20	152.2250	155.615000	151.6800	154.380	-0.052%	5,010,979	+7.248%
2025-03-19	153.1800	157.075000	152.7900	154.460	+0.619%	3,896,772	+7.193%
2025-03-18	154.3200	154.940000	151.8100	153.510	-1.254%	4,094,450	+7.856%
2025-03-17	152.9500	157.210000	152.8400	155.460	-0.128%	4,534,197	+6.503%
2025-03-14	152.1300	156.500692	152.1300	155.660	+3.808%	4,946,760	+6.366%
2025-03-13	148.8900	153.058800	148.3700	149.950	+0.597%	5,469,637	+10.417%
2025-03-12	151.7200	151.720000	148.4400	149.060	+1.408%	8,162,939	+11.076%
2025-03-11	148.9700	150.510600	145.3700	146.990	-2.000%	7,093,794	+12.640%
2025-03-10	152.4200	154.450000	147.8800	149.990	-3.655%	7,490,033	+10.387%
2025-03-07	151.4600	156.347400	150.1900	155.680	+2.732%	5,253,255	+6.353%
2025-03-06	151.5400	154.050000	149.6050	151.540	-2.434%	6,626,665	+9.258%
2025-03-05	153.1350	155.870000	150.0000	155.320	+1.603%	4,796,741	+6.599%
2025-03-04	153.0600	156.230000	149.5500	152.870	+0.486%	8,177,541	+8.308%
2025-03-03	159.7300	160.320000	150.6700	152.130	-3.758%	9,100,739	+8.835%
2025-02-28	157.2900	160.050000	153.9513	158.070	+0.913%	9,054,571	+4.745%
2025-02-27	170.2500	170.570000	156.3750	156.640	-7.044%	9,165,815	+5.701%
2025-02-26	167.3800	170.250000	166.4200	168.510	+1.794%	4,665,054	-1.745%
2025-02-25	168.1200	169.680000	164.4500	165.540	-1.797%	6,775,124	+0.018%
2025-02-24	173.7700	175.230000	168.3400	168.570	-1.983%	5,874,712	-1.780%
2025-02-21	176.1300	176.250000	170.6000	171.980	-2.290%	6,115,798	-3.727%
2025-02-20	175.1400	178.370000	174.5000	176.010	+1.120%	6,058,397	-5.931%
2025-02-19	172.3050	174.900000	171.1300	174.060	+1.198%	5,394,335	-4.878%
2025-02-18	171.7900	173.760000	169.1000	172.000	+1.655%	9,882,599	-3.738%
2025-02-14	174.8400	176.000000	168.6100	169.200	-8.178%	12,141,407	-2.145%
2025-02-13	180.3100	184.517500	179.6200	184.270	+1.869%	8,212,661	-10.148%
2025-02-12	179.4200	181.530000	178.2900	180.890	-1.261%	5,082,345	-8.469%
2025-02-11	181.7950	183.580000	181.0900	183.200	-0.250%	3,788,608	-9.623%
2025-02-10	182.8600	184.030000	181.4200	183.660	+2.033%	3,913,516	-9.850%
2025-02-07	183.1400	183.540000	178.7300	180.000	-1.532%	4,436,891	-8.017%
2025-02-06	179.6100	183.080000	178.5600	182.800	+1.179%	4,362,509	-9.426%
2025-02-05	176.7300	181.010000	175.2800	180.670	+1.182%	3,861,408	-8.358%
2025-02-04	175.4700	179.300000	175.4500	178.560	-0.134%	3,582,271	-7.275%
2025-02-03	175.3200	180.250000	174.2400	178.800	-0.859%	5,145,322	-7.399%
2025-01-31	182.5850	186.440000	180.0612	180.350	-0.754%	5,728,784	-8.195%
2025-01-30	179.3950	183.270000	177.4600	181.720	+3.674%	5,924,092	-8.887%
2025-01-29	180.0000	180.210000	173.7800	175.280	+1.406%	5,511,125	-5.540%
2025-01-28	173.7500	174.830000	170.0000	172.850	-0.985%	6,944,192	-4.212%
2025-01-27	179.5500	179.560000	170.4201	174.570	-6.522%	11,802,232	-5.156%
2025-01-24	190.8900	191.275000	185.6100	186.750	-2.071%	5,744,934	-11.341%
2025-01-23	190.1300	191.200000	187.7900	190.700	-2.460%	5,467,253	-13.178%
2025-01-22	196.8250	200.550000	195.3250	195.510	+1.369%	6,266,046	-15.314%
2025-01-21	194.7400	195.220000	190.8200	192.870	+0.427%	7,061,350	-14.155%
2025-01-17	193.0000	193.160000	188.7900	192.050	+2.987%	7,870,502	-13.788%
2025-01-16	185.8000	191.710000	183.0100	186.480	+4.541%	10,531,720	-11.213%
2025-01-15	176.7500	179.510000	175.8800	178.380	+2.724%	5,389,301	-7.181%
2025-01-14	171.8600	173.700000	170.3150	173.650	+1.633%	3,622,948	-4.653%
2025-01-13	169.1000	171.610000	167.7300	170.860	-0.460%	5,180,665	-3.096%
2025-01-10	174.7200	174.720000	169.5050	171.650	-3.017%	6,155,383	-3.542%
2025-01-08	177.7500	178.170000	174.8400	176.990	-0.467%	4,322,803	-6.452%
2025-01-07	180.0700	181.840000	176.3967	177.820	+0.192%	6,258,292	-6.889%
2025-01-06	174.9750	180.375000	174.8600	177.480	+4.363%	7,886,484	-6.711%
2025-01-03	165.3800	170.420000	164.7700	170.060	+3.777%	5,563,787	-2.640%
2025-01-02	164.4700	166.710000	162.8300	163.870	+0.762%	4,002,795	+1.037%
2024-12-31	164.4300	165.180000	161.9700	162.630	-0.617%	3,307,637	+1.808%
2024-12-30	164.0000	164.970000	161.9700	163.640	-1.912%	4,386,265	+1.179%
2024-12-27	166.1500	167.200000	164.6300	166.830	-0.430%	3,503,106	-0.755%
2024-12-26	167.3500	168.849900	166.7500	167.550	-0.487%	2,392,703	-1.182%
2024-12-24	167.4300	168.720000	166.9000	168.370	+0.543%	2,590,183	-1.663%
2024-12-23	164.7700	167.690000	164.1650	167.460	+2.366%	4,360,647	-1.129%
2024-12-20	159.9800	164.730000	158.9580	163.590	+1.332%	13,389,783	+1.210%
2024-12-19	162.7854	165.240000	161.0300	161.440	-2.424%	8,290,681	+2.558%
2024-12-18	170.9400	174.430000	164.5500	165.450	-2.871%	8,383,249	+0.073%
2024-12-17	169.0000	170.750000	168.3700	170.340	+0.549%	6,412,342	-2.800%
2024-12-16	170.0350	171.740000	168.8500	169.410	+0.035%	6,200,374	-2.267%
2024-12-13	169.0950	171.530000	167.7700	169.350	+0.160%	6,913,229	-2.232%
2024-12-12	169.7000	170.110000	166.8100	169.080	-1.198%	5,936,903	-2.076%
2024-12-11	169.7300	173.200000	169.4850	171.130	+1.760%	6,205,197	-3.249%
2024-12-10	173.5000	173.880000	167.4400	168.170	-2.147%	7,748,033	-1.546%
2024-12-09	171.9700	174.500000	170.2100	171.860	-0.670%	7,212,070	-3.660%
2024-12-06	172.1600	173.320000	171.3500	173.020	+0.575%	5,643,535	-4.306%
2024-12-05	176.5400	179.420000	170.5500	172.030	-5.040%	8,562,483	-3.755%
2024-12-04	185.3400	185.700000	180.4500	181.160	-1.092%	5,021,982	-8.606%
2024-12-03	181.2100	183.260000	180.8000	183.160	-0.057%	4,665,302	-9.604%
2024-12-02	175.4800	184.270000	174.7100	183.265	+4.897%	7,624,506	-9.655%
2024-11-29	176.3800	178.430000	174.2600	174.710	+1.979%	5,704,756	-5.232%
2024-11-27	173.2000	173.340000	168.7604	171.320	-1.085%	4,249,589	-3.356%
2024-11-26	175.3400	175.485000	170.9300	173.200	-0.773%	6,068,131	-4.405%
2024-11-25	176.7100	177.190000	171.9326	174.550	-0.189%	7,488,954	-5.145%
2024-11-22	175.1200	176.080000	173.3800	174.880	-0.495%	4,054,193	-5.324%
2024-11-21	171.2200	177.070000	171.0501	175.750	+3.085%	7,163,220	-5.792%
2024-11-20	169.3100	170.525000	167.0600	170.490	+0.697%	5,835,111	-2.886%
2024-11-19	168.3400	169.960000	167.4900	169.310	-0.832%	7,087,891	-2.209%
2024-11-18	167.6800	171.670000	166.8501	170.730	+1.095%	8,147,546	-3.022%
2024-11-15	168.3350	174.070000	167.3300	168.880	-9.204%	16,013,028	-1.960%
2024-11-14	186.7750	187.615000	185.0900	186.000	+1.756%	10,904,273	-10.984%
2024-11-13	184.0700	185.480000	182.5200	182.790	-2.047%	7,860,395	-9.421%
2024-11-12	188.7100	189.750000	184.4704	186.610	-1.034%	5,262,362	-11.275%
2024-11-11	192.3100	193.200000	186.4600	188.560	-1.807%	5,429,484	-12.192%
2024-11-08	192.2900	194.100000	191.2650	192.030	-1.061%	4,660,694	-13.779%
2024-11-07	190.9600	194.330000	190.9600	194.090	+3.504%	5,080,809	-14.694%
2024-11-06	188.9600	189.380000	184.7500	187.520	+0.558%	5,736,757	-11.705%
2024-11-05	183.3000	186.750000	183.1000	186.480	+2.563%	3,512,809	-11.213%
2024-11-04	183.2000	183.860000	180.4600	181.820	-0.851%	3,515,817	-8.937%
2024-11-01	181.8300	185.470000	181.2200	183.380	+0.991%	5,688,844	-9.712%
2024-10-31	185.2100	185.210000	179.2800	181.580	-2.008%	6,913,438	-8.817%
2024-10-30	187.0000	188.190000	184.7000	185.300	-2.535%	5,342,535	-10.648%
2024-10-29	185.3400	191.530000	184.6510	190.120	+2.579%	5,783,593	-12.913%
2024-10-28	186.5200	187.640000	184.4100	185.340	-0.633%	3,928,268	-10.667%
2024-10-25	186.4900	189.199900	186.1700	186.520	+1.507%	4,359,500	-11.232%
2024-10-24	186.8800	187.800000	183.2300	183.750	+0.575%	5,670,939	-9.894%
2024-10-23	181.9500	183.740000	179.7900	182.700	-0.164%	5,967,569	-9.376%
2024-10-22	184.6000	185.280000	182.5700	183.000	-0.791%	6,596,718	-9.525%
2024-10-21	186.1600	186.710000	184.1000	184.460	-1.020%	4,709,261	-10.241%
2024-10-18	186.2800	186.790000	184.6400	186.360	+1.703%	5,604,932	-11.156%
2024-10-17	190.0000	190.800000	183.0000	183.240	-0.731%	9,666,637	-9.643%
2024-10-16	193.2200	193.220000	183.9000	184.590	-3.366%	10,972,552	-10.304%
2024-10-15	213.6800	215.700000	189.5650	191.020	-10.692%	16,558,384	-13.323%
2024-10-14	206.9600	214.250000	206.9600	213.890	+4.306%	5,095,631	-22.591%
2024-10-11	202.1400	207.229900	202.1400	205.060	+0.539%	2,442,287	-19.258%
2024-10-10	201.0200	204.250000	199.9500	203.960	-0.536%	3,501,331	-18.822%
2024-10-09	201.4000	205.590000	200.6300	205.060	+2.081%	3,991,737	-19.258%
2024-10-08	200.1300	202.547500	198.6700	200.880	+0.375%	3,460,421	-17.578%
2024-10-07	199.3800	201.590000	198.2290	200.130	-0.911%	3,501,208	-17.269%
2024-10-04	204.6200	204.920000	199.5050	201.970	+1.192%	4,077,992	-18.022%
2024-10-03	197.7100	203.125000	197.7100	199.590	-0.776%	3,722,399	-17.045%
2024-10-02	197.8300	204.510000	196.7400	201.150	+2.003%	5,450,544	-17.688%
2024-10-01	203.4100	204.060000	193.6400	197.200	-2.400%	6,422,652	-16.040%
2024-09-30	201.0000	204.310000	198.6900	202.050	-1.401%	5,454,767	-18.055%
2024-09-27	211.0800	211.330000	204.0000	204.920	-2.237%	4,208,617	-19.203%
2024-09-26	210.8200	212.150000	202.5000	209.610	+6.234%	7,562,475	-21.010%
2024-09-25	195.2900	200.290000	195.2900	197.310	+0.269%	4,583,310	-16.086%
2024-09-24	196.5100	197.850000	193.7600	196.780	+1.412%	3,566,177	-15.860%
2024-09-23	194.4200	195.640000	192.6900	194.040	+0.978%	3,401,872	-14.672%
2024-09-20	194.3500	195.525000	189.4700	192.160	-2.313%	13,216,823	-13.837%
2024-09-19	194.5500	198.330000	192.9101	196.710	+5.679%	7,134,267	-15.830%
2024-09-18	190.7600	191.660000	185.7500	186.140	-1.299%	4,111,030	-11.051%
2024-09-17	189.5000	190.499000	185.9800	188.590	+0.538%	3,924,627	-12.206%
2024-09-16	185.0000	187.910000	183.1400	187.580	-0.472%	5,821,517	-11.734%
2024-09-13	185.3000	188.800000	184.9500	188.470	+2.871%	4,814,468	-12.150%
2024-09-12	184.3600	185.130000	180.0500	183.210	-1.468%	7,068,763	-9.628%
2024-09-11	180.2400	186.410000	175.4100	185.940	+4.431%	7,587,288	-10.955%
2024-09-10	177.9700	178.510000	174.1100	178.050	+0.282%	5,208,314	-7.009%
2024-09-09	177.1000	178.550000	174.5700	177.550	+1.602%	7,384,461	-6.747%
2024-09-06	179.5000	180.705000	173.3900	174.750	-3.046%	8,418,129	-5.253%
2024-09-05	179.0400	183.740000	177.8887	180.240	-1.173%	6,413,657	-8.139%
2024-09-04	179.9900	184.320000	177.4300	182.380	-0.540%	6,289,520	-9.217%
2024-09-03	193.0800	194.070000	182.5000	183.370	-7.041%	11,819,620	-9.707%
2024-08-30	197.5300	197.840000	192.5500	197.260	+2.218%	6,648,217	-16.065%
2024-08-29	196.6700	198.310000	191.6700	192.980	+0.047%	6,093,230	-14.204%
2024-08-28	194.6800	196.640000	190.8000	192.890	-1.471%	5,887,948	-14.164%
2024-08-27	194.7800	196.800000	191.7900	195.770	-0.234%	6,479,436	-15.426%
2024-08-26	200.6700	201.260000	195.1500	196.230	-3.178%	6,403,675	-15.625%
2024-08-23	202.1600	205.830000	200.1800	202.670	+1.234%	5,115,269	-18.306%
2024-08-22	208.6300	210.340000	199.4400	200.200	-4.265%	6,569,300	-17.298%
2024-08-21	208.0500	210.000000	206.5745	209.120	+1.436%	4,325,565	-20.825%
2024-08-20	209.2900	210.589900	204.3500	206.160	-2.266%	4,560,533	-19.689%
2024-08-19	207.0000	211.110000	202.5019	210.940	+1.462%	5,216,992	-21.508%
2024-08-16	204.9500	208.890000	201.1800	207.900	-1.855%	11,328,774	-20.361%
2024-08-15	207.3100	213.000000	205.1300	211.830	+5.059%	11,562,142	-21.838%
2024-08-14	202.6900	204.810000	197.7267	201.630	+0.413%	5,161,608	-17.884%
2024-08-13	196.4400	201.834200	193.7200	200.800	+3.993%	6,152,031	-17.545%
2024-08-12	191.5000	196.400000	190.3500	193.090	+0.999%	4,847,979	-14.252%
2024-08-09	190.0100	193.318100	188.0500	191.180	+0.331%	4,987,583	-13.396%
2024-08-08	185.2600	190.830000	181.1850	190.550	+6.745%	8,506,980	-13.109%
2024-08-07	190.0000	191.400000	177.9400	178.510	-2.619%	6,430,771	-7.249%
2024-08-06	183.3200	188.510000	180.3000	183.310	+0.781%	5,646,490	-9.678%
2024-08-05	175.1600	187.170000	171.6100	181.890	+0.044%	9,992,677	-8.972%
2024-08-02	187.8700	189.570000	179.6300	181.810	-7.382%	12,795,113	-8.932%
2024-08-01	204.1300	209.080000	192.3200	196.300	-7.493%	10,864,031	-15.655%
2024-07-31	206.0950	212.870000	204.5000	212.200	+7.858%	10,926,504	-21.975%
2024-07-30	208.2600	209.170000	195.3432	196.740	-4.295%	7,334,245	-15.843%
2024-07-29	208.3000	212.530000	204.8900	205.570	-0.436%	4,160,570	-19.458%
2024-07-26	206.9900	208.360000	202.8100	206.470	+2.051%	5,023,223	-19.809%
2024-07-25	207.1500	209.210000	200.3330	202.320	-2.038%	9,157,418	-18.164%
2024-07-24	217.3700	217.770000	205.5300	206.530	-5.973%	8,507,125	-19.832%
2024-07-23	220.4500	221.950000	218.6220	219.650	-1.709%	3,455,044	-24.621%
2024-07-22	216.2300	224.090000	213.3600	223.470	+6.283%	6,840,475	-25.910%
2024-07-19	217.5000	218.280000	209.6700	210.260	-3.395%	6,366,743	-21.255%
2024-07-18	222.1500	222.325000	213.2500	217.650	-1.100%	7,712,914	-23.928%
2024-07-17	231.2400	233.320000	219.7600	220.070	-10.482%	10,454,794	-24.765%
2024-07-16	246.9600	247.520000	241.9400	245.840	+0.118%	3,858,488	-32.651%
2024-07-15	244.5200	248.810000	243.6100	245.550	+0.883%	3,633,145	-32.572%
2024-07-12	241.6100	248.770000	240.5400	243.400	+0.887%	5,307,698	-31.976%
2024-07-11	255.5700	255.570000	241.1000	241.260	-5.377%	5,552,088	-31.373%
2024-07-10	253.0000	255.890000	250.6600	254.970	+1.392%	4,194,873	-35.063%
2024-07-09	248.0000	252.130000	247.4800	251.470	+2.103%	4,715,916	-34.159%
2024-07-08	243.1100	247.180000	243.1100	246.290	+1.525%	3,254,918	-32.774%
2024-07-05	244.6900	244.715000	240.8700	242.590	-0.296%	3,765,263	-31.749%
2024-07-03	241.6400	244.720000	239.8500	243.310	+1.017%	2,720,028	-31.951%
2024-07-02	235.0200	241.000000	235.0200	240.860	+1.453%	3,428,644	-31.259%
2024-07-01	236.8600	238.360000	233.0800	237.410	+0.602%	4,072,555	-30.260%
2024-06-28	235.3500	241.290000	233.9100	235.990	+1.488%	6,244,212	-29.840%
2024-06-27	237.5000	237.820000	231.8000	232.530	+0.155%	4,229,974	-28.796%
2024-06-26	235.0000	236.920000	230.8000	232.170	-0.896%	4,647,045	-28.686%
2024-06-25	231.0400	234.550000	228.5400	234.270	+1.927%	4,134,153	-29.325%
2024-06-24	233.0000	235.410000	229.4301	229.840	-2.366%	5,630,638	-27.963%
2024-06-21	238.3200	238.480000	232.8300	235.410	-1.908%	14,006,656	-29.667%
2024-06-20	247.0000	247.830000	238.6550	239.990	-3.163%	6,636,354	-31.010%
2024-06-18	242.7800	249.420000	242.0900	247.830	+2.046%	5,137,200	-33.192%
2024-06-17	236.6700	243.280000	236.2700	242.860	+2.460%	4,908,371	-31.825%
2024-06-14	234.0800	238.260000	233.6150	237.030	-0.219%	3,220,696	-30.148%
2024-06-13	231.4700	238.360000	231.4200	237.550	-0.042%	3,600,515	-30.301%
2024-06-12	231.4300	238.400000	230.7750	237.650	+3.340%	5,508,923	-30.330%
2024-06-11	227.2700	230.070000	224.6350	229.970	+0.793%	4,519,078	-28.004%
2024-06-10	219.7100	228.830000	219.6300	228.160	+2.900%	4,626,677	-27.433%
2024-06-07	224.2100	224.550000	220.0800	221.730	-0.009%	3,313,565	-25.328%
2024-06-06	221.6700	223.255000	219.0200	221.750	-0.725%	3,862,781	-25.335%
2024-06-05	219.6000	224.720000	218.1900	223.370	+5.254%	7,775,205	-25.876%
2024-06-04	213.8000	214.345000	209.0300	212.220	-0.929%	4,295,301	-21.982%
2024-06-03	218.3250	218.350000	208.9300	214.210	-0.405%	3,609,007	-22.707%
2024-05-31	216.7500	218.510000	209.0150	215.080	-0.674%	13,055,363	-23.019%
2024-05-30	217.9700	219.690000	215.4976	216.540	-1.146%	3,969,499	-23.538%
2024-05-29	217.5900	220.650000	217.1600	219.050	-1.026%	4,573,288	-24.415%
2024-05-28	222.1500	223.221400	219.8800	221.320	+0.195%	5,321,328	-25.190%
2024-05-24	220.1950	223.120000	218.6400	220.890	+1.349%	3,588,909	-25.044%
2024-05-23	225.0000	225.070000	216.3300	217.950	-0.092%	5,576,132	-24.033%
2024-05-22	220.5200	220.730000	216.2300	218.150	-0.751%	4,987,448	-24.103%
2024-05-21	218.0000	220.260000	215.8100	219.800	-0.068%	3,831,616	-24.672%
2024-05-20	212.1500	221.750000	212.1100	219.950	+3.711%	5,478,656	-24.724%
2024-05-17	216.4000	219.360000	210.2300	212.080	-0.911%	7,803,089	-21.930%
2024-05-16	218.2200	218.750000	213.9200	214.030	-1.591%	7,532,344	-22.642%
2024-05-15	212.5000	217.610000	210.8500	217.490	+3.656%	5,469,079	-23.872%
2024-05-14	205.8400	210.100000	204.7132	209.820	+1.544%	3,307,259	-21.090%
2024-05-13	208.4000	208.470000	205.4400	206.630	-1.478%	3,320,603	-19.871%
2024-05-10	208.8000	212.570000	208.5200	209.730	+1.648%	3,441,370	-21.056%
2024-05-09	207.3600	208.250000	205.7150	206.330	-0.497%	2,687,615	-19.755%
2024-05-08	205.9100	207.960000	204.7500	207.360	+0.019%	2,817,410	-20.153%
2024-05-07	209.2400	209.470000	207.2200	207.320	-0.737%	2,958,368	-20.138%
2024-05-06	205.3100	209.180000	204.3000	208.860	+2.337%	3,490,702	-20.727%
2024-05-03	202.0000	205.270000	199.9500	204.090	+3.123%	3,653,106	-18.874%
2024-05-02	196.2600	198.475000	193.2800	197.910	+2.021%	3,460,020	-16.341%
2024-05-01	196.0800	200.684800	192.6900	193.990	-2.346%	5,505,160	-14.650%
2024-04-30	203.6700	205.830000	198.5700	198.650	-3.220%	3,836,334	-16.652%
2024-04-29	203.5100	205.290000	201.7779	205.260	+0.924%	2,707,767	-19.336%
2024-04-26	197.0300	203.990000	197.0300	203.380	+2.977%	3,843,968	-18.591%
2024-04-25	196.2800	198.451900	193.6000	197.500	+0.734%	4,176,622	-16.167%
2024-04-24	197.9900	199.360000	192.7200	196.060	+1.459%	4,473,386	-15.551%
2024-04-23	190.2500	194.500000	189.9700	193.240	+1.995%	4,299,574	-14.319%
2024-04-22	191.5500	191.780000	186.8550	189.460	-0.163%	6,895,955	-12.610%
2024-04-19	194.2600	194.690000	188.1600	189.770	-2.341%	6,364,572	-12.752%
2024-04-18	197.4700	198.415000	193.5200	194.320	-2.787%	6,160,826	-14.795%
2024-04-17	206.0900	207.000000	198.1000	199.890	-4.578%	6,232,493	-17.169%
2024-04-16	206.3400	210.420000	205.7500	209.480	+1.848%	3,652,393	-20.961%
2024-04-15	211.9000	214.460000	204.2710	205.680	-1.049%	4,374,495	-19.501%
2024-04-12	208.0000	209.950000	206.9100	207.860	-2.404%	5,852,377	-20.345%
2024-04-11	209.4600	213.330000	208.3600	212.980	+1.783%	4,280,364	-22.260%
2024-04-10	208.8900	211.660000	208.1200	209.250	-0.551%	4,645,392	-20.875%
2024-04-09	211.3500	212.099900	207.6300	210.410	+0.655%	3,660,112	-21.311%
2024-04-08	212.8600	213.000000	208.1300	209.040	+0.573%	4,435,533	-20.795%
2024-04-05	204.9000	209.530000	204.9000	207.850	+2.193%	3,330,679	-20.342%
2024-04-04	211.6100	213.040000	201.6700	203.390	-1.924%	6,242,827	-18.595%
2024-04-03	203.6000	209.152200	203.5000	207.380	+0.616%	3,375,590	-20.161%
2024-04-02	206.5800	206.580000	203.4000	206.110	-1.236%	4,311,377	-19.669%
2024-04-01	206.9300	211.770000	205.9600	208.690	+1.193%	3,189,699	-20.662%
2024-03-28	207.5600	207.650000	202.7100	206.230	-0.851%	5,750,078	-19.716%
2024-03-27	208.0400	208.485700	203.9000	208.000	+0.644%	3,123,889	-20.399%
2024-03-26	209.7900	211.210000	206.5700	206.670	-0.859%	3,607,375	-19.887%
2024-03-25	207.6300	211.310000	207.3500	208.460	-0.851%	3,137,632	-20.575%
2024-03-22	208.5080	211.720000	208.4300	210.250	-0.261%	3,829,346	-21.251%
2024-03-21	213.3700	214.910000	210.3562	210.800	+2.799%	6,145,205	-21.456%
2024-03-20	201.0000	205.920000	198.7959	205.060	+1.848%	4,277,964	-19.258%
2024-03-19	199.1800	201.550000	197.3000	201.340	+0.304%	4,624,515	-17.766%
2024-03-18	201.6800	203.170000	199.6300	200.730	+1.047%	5,062,317	-17.516%
2024-03-15	199.4400	201.279900	197.0001	198.650	-1.046%	9,936,353	-16.652%
2024-03-14	201.9300	202.400000	199.0500	200.750	+0.095%	4,934,914	-17.524%
2024-03-13	202.9700	203.879900	199.9400	200.560	-2.137%	5,050,329	-17.446%
2024-03-12	203.8800	205.010000	199.3400	204.940	+1.773%	7,211,325	-19.211%
2024-03-11	203.2800	203.280000	197.6100	201.370	-2.038%	6,566,567	-17.778%
2024-03-08	212.4800	213.595400	205.3900	205.560	-3.316%	6,935,370	-19.454%
2024-03-07	213.2300	214.255000	211.5100	212.610	+0.207%	6,363,079	-22.125%
2024-03-06	209.9500	213.510100	209.1300	212.170	+2.305%	5,642,363	-21.964%
2024-03-05	207.7500	210.760000	204.7800	207.390	-1.002%	6,100,185	-20.165%
2024-03-04	212.0000	213.370000	209.0350	209.490	-0.361%	7,089,834	-20.965%
2024-03-01	203.7700	211.380000	203.5550	210.250	+4.280%	7,647,353	-21.251%
2024-02-29	199.9100	202.000000	197.2600	201.620	+2.065%	9,449,578	-17.880%
2024-02-28	198.4900	199.180000	196.4900	197.540	-2.622%	6,207,904	-16.184%
2024-02-27	203.7300	204.440000	201.2200	202.860	-0.339%	5,167,118	-18.382%
2024-02-26	199.8000	203.990000	199.1300	203.550	+3.241%	6,466,592	-18.659%
2024-02-23	199.3200	201.340000	196.6100	197.160	-1.287%	5,108,090	-16.023%
2024-02-22	198.2800	201.550000	196.6700	199.730	+4.939%	10,225,918	-17.103%
2024-02-21	187.9200	190.370000	185.8900	190.330	+0.629%	6,994,439	-13.009%
2024-02-20	195.5850	195.860000	186.1200	189.140	-5.226%	11,216,103	-12.462%
2024-02-16	202.0200	206.770000	197.3000	199.570	+6.347%	15,557,857	-17.037%
2024-02-15	189.0000	189.470000	186.3800	187.660	+0.790%	8,622,946	-11.771%
2024-02-14	182.6400	186.980000	182.6400	186.190	+3.261%	8,437,858	-11.075%
2024-02-13	178.6000	182.186400	176.9400	180.310	-2.819%	9,692,463	-8.175%
2024-02-12	185.2700	188.210000	184.6400	185.540	-0.161%	7,085,353	-10.763%
2024-02-09	179.0400	186.150000	178.6100	185.840	+6.872%	9,539,890	-10.907%
2024-02-08	169.9900	175.000000	169.3800	173.890	+1.750%	7,327,895	-4.785%
2024-02-07	170.4900	172.910000	168.8346	170.900	+1.304%	5,103,354	-3.119%
2024-02-06	170.9900	172.710000	167.5001	168.700	-1.397%	4,550,248	-1.855%
2024-02-05	168.6000	172.280000	168.2800	171.090	+1.730%	5,749,118	-3.226%
2024-02-02	165.9200	169.175000	165.4600	168.180	+0.725%	4,741,027	-1.552%
2024-02-01	165.4550	167.740000	164.8300	166.970	+1.625%	4,082,620	-0.838%
2024-01-31	164.0001	166.615000	160.9600	164.300	-1.167%	6,049,403	+0.773%
2024-01-30	167.3300	169.170000	165.8200	166.240	-1.330%	5,255,325	-0.403%
2024-01-29	166.3100	168.510000	166.0800	168.480	+0.947%	5,370,663	-1.727%
2024-01-26	169.0700	169.567500	166.6200	166.900	-3.319%	6,653,731	-0.797%
2024-01-25	177.1700	178.395000	172.4300	172.630	-0.867%	7,234,383	-4.090%
2024-01-24	171.3900	175.955000	170.6700	174.140	+4.244%	9,728,994	-4.921%
2024-01-23	167.7600	168.000000	164.7100	167.050	-0.743%	5,053,559	-0.886%
2024-01-22	168.1800	171.905000	167.6400	168.300	+0.214%	7,176,443	-1.622%
2024-01-19	162.5700	168.280000	162.3000	167.940	+4.740%	9,159,006	-1.411%
2024-01-18	158.6600	160.735000	156.7760	160.340	+4.545%	8,133,734	+3.262%
2024-01-17	153.1100	153.750000	150.2000	153.370	-0.254%	6,630,647	+7.955%
2024-01-16	151.3000	154.240000	149.8400	153.760	+1.660%	6,528,042	+7.681%
2024-01-12	152.2000	152.400000	150.3700	151.250	-0.461%	4,083,673	+9.468%
2024-01-11	150.2500	152.440000	148.4800	151.950	+1.428%	5,995,644	+8.963%
2024-01-10	151.7700	151.900000	148.2400	149.810	-0.808%	5,035,695	+10.520%
2024-01-09	149.8700	151.689900	148.9300	151.030	-0.350%	5,606,916	+9.627%
2024-01-08	149.8300	152.790000	149.7200	151.560	+1.718%	6,515,509	+9.244%
2024-01-05	150.0800	151.520000	148.0500	149.000	-0.208%	5,400,055	+11.121%
2024-01-04	149.8000	152.000000	148.7500	149.310	-1.413%	6,196,064	+10.890%
2024-01-03	151.7100	153.170000	150.7300	151.450	-1.892%	6,100,066	+9.323%
2024-01-02	160.0000	160.110000	153.4341	154.370	-4.751%	8,607,329	+7.255%
2023-12-29	163.1100	163.557700	160.7000	162.070	-0.644%	2,905,929	+2.160%
2023-12-28	165.0000	165.010000	162.8500	163.120	-0.664%	2,909,720	+1.502%
2023-12-27	164.5400	164.990000	163.5300	164.210	-0.043%	3,319,561	+0.828%
2023-12-26	162.3000	164.971200	162.1000	164.280	+1.376%	2,520,478	+0.785%
2023-12-22	161.6000	163.000000	160.8400	162.050	+0.409%	2,770,624	+2.172%
2023-12-21	161.0000	161.820000	159.5800	161.390	+2.849%	4,257,488	+2.590%
2023-12-20	160.8100	162.000000	156.8300	156.920	-3.333%	5,488,666	+5.512%
2023-12-19	160.5800	162.730000	160.0200	162.330	+1.228%	4,958,240	+1.996%
2023-12-18	160.8900	161.345000	157.7300	160.360	-0.982%	4,772,322	+3.249%
2023-12-15	162.2100	164.208700	161.4850	161.950	+0.130%	8,577,337	+2.235%
2023-12-14	157.7700	163.060000	157.7050	161.740	+3.026%	7,401,171	+2.368%
2023-12-13	157.0300	158.380000	154.6250	156.990	-0.146%	5,561,691	+5.465%
2023-12-12	155.1400	158.175300	154.6400	157.220	+1.341%	5,670,165	+5.311%
2023-12-11	149.2100	155.660000	149.1350	155.140	+5.023%	6,945,752	+6.723%
2023-12-08	147.4200	148.810000	145.9900	147.720	-0.452%	4,990,196	+12.084%
2023-12-07	146.9600	148.540000	144.5700	148.390	+2.550%	5,753,646	+11.578%
2023-12-06	148.6800	148.720000	144.6900	144.700	-0.992%	4,491,107	+14.423%
2023-12-05	146.5300	147.470000	145.2200	146.150	-1.430%	5,197,319	+13.288%
2023-12-04	150.0400	150.660000	145.6550	148.270	-2.190%	5,859,577	+11.668%
2023-12-01	149.5600	151.980000	148.6300	151.590	+1.208%	4,929,366	+9.222%
2023-11-30	150.4100	150.480000	147.0450	149.780	+0.281%	7,555,619	+10.542%
2023-11-29	150.2400	152.820000	148.8530	149.360	+0.878%	4,975,739	+10.853%
2023-11-28	149.3600	149.990000	146.5050	148.060	-1.823%	5,799,571	+11.826%
2023-11-27	149.5000	151.760000	148.7700	150.810	+0.313%	3,429,723	+9.787%
2023-11-24	149.3300	150.660000	149.3282	150.340	+0.575%	1,992,027	+10.130%

document.getElementById("xP2MP4").onerror = function(){this.style.display='none';}; .dark-mode .x13scf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x13scf{ color: #333333; background-color: white; border: 2px solid #333333; }AMATApplied Materials Incstock NASDAQ

AMAT
Applied Materials Inc
stock NASDAQ