Free Trial

Applied Materials (AMAT) Stock Chart & Stock Price History

→ This could mean the end of the U.S dollar… (From Colonial Metals) (Ad)
Free AMAT Stock Alerts
$217.95
-0.20 (-0.09%)
(As of 05/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Applied Materials Stock Price Performance

5 Day
Performance
+5.41%
1 Month
Performance
+15.69%
3 Month
Performance
+13.39%
6 Month
Performance
+49.56%
Year-To-Date
Performance
+37.94%
1 Year
Performance
+79.58%
Receive AMAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied Materials and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
This could mean the end of the U.S dollar…
Experts say global conflict and escalated tensions could send the U.S. economy spiraling… Which is why elites and billionaire investors turn to physical precious metals in times like these.
Download your FREE Precious Metals Guide Now.

AMAT Stock Chart for Thursday, May, 23, 2024

AMAT Chart by TradingView

Applied Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$219.80$218.15
-0.75%		$220.73$216.235.04 million shs$181.26 billion
05/21/2024$219.95$219.80
-0.07%		$220.23$215.813.91 million shs$182.63 billion
05/20/2024$212.08$219.95
+3.71%		$221.75$212.115.95 million shs$182.76 billion
05/17/2024$214.03$212.08
-0.91%		$219.36$210.237.65 million shs$176.22 billion
05/16/2024$217.49$214.03
-1.59%		$218.75$213.927.94 million shs$177.84 billion
05/15/2024$209.82$217.49
+3.66%		$217.61$211.005.82 million shs$180.71 billion
05/14/2024$206.63$209.82
+1.54%		$210.10$204.713.30 million shs$174.34 billion
05/13/2024$209.73$206.63
-1.48%		$208.47$205.443.52 million shs$171.69 billion
05/10/2024$206.33$209.73
+1.65%		$212.57$208.523.50 million shs$174.26 billion
05/09/2024$207.36$206.33
-0.50%		$208.11$205.722.76 million shs$171.44 billion
05/08/2024$207.32$207.36
+0.02%		$207.96$204.752.85 million shs$172.30 billion
05/07/2024$208.86$207.32
-0.74%		$209.47$207.223.20 million shs$172.26 billion
05/06/2024$204.09$208.86
+2.34%		$209.18$204.313.64 million shs$173.54 billion
05/03/2024$197.91$204.09
+3.12%		$205.27$199.953.82 million shs$169.58 billion
05/02/2024$193.99$197.91
+2.02%		$198.48$193.283.52 million shs$164.44 billion
05/01/2024$198.65$193.99
-2.35%		$200.68$192.695.81 million shs$161.19 billion
04/30/2024$205.26$198.65
-3.22%		$205.83$198.573.89 million shs$165.06 billion
04/29/2024$203.38$205.26
+0.92%		$205.29$201.782.79 million shs$170.55 billion
04/26/2024$197.50$203.38
+2.98%		$203.99$197.033.93 million shs$168.99 billion
04/25/2024$196.06$197.50
+0.73%		$198.45$193.604.23 million shs$164.10 billion
04/24/2024$193.24$196.06
+1.46%		$199.36$192.724.61 million shs$162.91 billion
04/23/2024$189.46$193.24
+2.00%		$194.49$189.974.42 million shs$160.56 billion
04/22/2024$189.77$189.46
-0.16%		$191.78$186.867.15 million shs$157.42 billion
04/19/2024$194.32$189.77
-2.34%		$194.69$188.196.49 million shs$157.68 billion
04/18/2024$199.89$194.32
-2.79%		$198.42$193.596.22 million shs$161.46 billion
04/17/2024$209.48$199.89
-4.58%		$207.00$198.106.35 million shs$166.09 billion
04/16/2024$205.68$209.48
+1.85%		$210.42$205.753.75 million shs$174.06 billion
04/15/2024$207.86$205.68
-1.05%		$214.46$204.274.48 million shs$170.90 billion
04/12/2024$212.98$207.86
-2.40%		$209.87$206.915.85 million shs$172.71 billion
04/11/2024$209.25$212.98
+1.78%		$213.33$208.364.29 million shs$176.96 billion
04/10/2024$210.41$209.25
-0.55%		$211.65$208.124.65 million shs$173.87 billion
04/09/2024$209.04$210.41
+0.66%		$212.10$207.633.66 million shs$174.83 billion
04/08/2024$207.85$209.04
+0.57%		$213.00$208.134.43 million shs$173.69 billion
04/05/2024$203.39$207.85
+2.19%		$209.50$204.903.33 million shs$172.70 billion
04/04/2024$207.38$203.39
-1.92%		$213.00$201.716.24 million shs$169.00 billion
04/03/2024$206.11$207.38
+0.62%		$209.15$203.513.37 million shs$172.31 billion
04/02/2024$208.69$206.11
-1.24%		$206.58$203.404.31 million shs$171.26 billion
04/01/2024$206.23$208.69
+1.19%		$211.77$206.003.19 million shs$173.40 billion
03/29/2024$206.23$206.23$207.65$202.715.75 million shs$171.36 billion
03/28/2024$208.00$206.23
-0.85%		$207.65$202.715.75 million shs$171.36 billion
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
03/27/2024$206.67$208.00
+0.64%		$208.49$203.903.12 million shs$172.83 billion
03/26/2024$208.46$206.67
-0.86%		$211.21$206.573.61 million shs$171.72 billion
03/25/2024$210.25$208.46
-0.85%		$211.29$207.353.14 million shs$173.21 billion
03/22/2024$210.80$210.25
-0.26%		$211.72$208.433.83 million shs$174.70 billion
03/21/2024$205.06$210.80
+2.80%		$214.90$210.366.14 million shs$175.15 billion
03/20/2024$201.34$205.06
+1.85%		$205.92$198.804.27 million shs$170.38 billion
03/19/2024$200.73$201.34
+0.30%		$201.55$197.324.62 million shs$167.29 billion
03/18/2024$198.65$200.73
+1.05%		$203.17$199.635.06 million shs$166.79 billion
03/15/2024$200.75$198.65
-1.05%		$201.28$197.009.94 million shs$165.06 billion
03/14/2024$200.56$200.75
+0.09%		$202.38$199.064.93 million shs$166.80 billion
03/13/2024$204.94$200.56
-2.14%		$203.87$199.945.05 million shs$166.65 billion
03/12/2024$201.37$204.94
+1.77%		$205.01$199.347.21 million shs$170.28 billion
03/11/2024$205.56$201.37
-2.04%		$203.28$197.616.57 million shs$170.80 billion
03/08/2024$212.61$205.56
-3.32%		$213.60$205.396.93 million shs$170.80 billion
03/07/2024$212.17$212.61
+0.21%		$214.26$211.516.36 million shs$176.66 billion
03/06/2024$207.39$212.17
+2.30%		$213.51$209.135.64 million shs$176.29 billion
03/05/2024$209.49$207.39
-1.00%		$210.76$204.786.10 million shs$172.32 billion
03/04/2024$210.25$209.49
-0.36%		$213.37$209.047.09 million shs$174.07 billion
03/01/2024$201.62$210.25
+4.28%		$211.38$203.567.65 million shs$174.70 billion
02/29/2024$197.54$201.62
+2.07%		$202.00$197.269.45 million shs$167.76 billion
02/28/2024$202.86$197.54
-2.62%		$199.18$196.496.21 million shs$164.37 billion
02/27/2024$203.55$202.86
-0.34%		$204.44$201.225.16 million shs$168.79 billion
02/26/2024$197.16$203.55
+3.24%		$203.99$199.136.46 million shs$169.37 billion
02/23/2024$199.73$197.16
-1.29%		$201.34$196.665.11 million shs$164.05 billion
02/22/2024$190.33$199.73
+4.94%		$201.55$196.6710.22 million shs$166.19 billion

Related Companies:
This page (NASDAQ:AMAT) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
The Presidential candidate you should REALLY be worried about
Stansberry Research
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
New Options need New Trading Strategies
Netpicks
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry