S&P 500   4,288.05 (-0.27%)
DOW   33,507.50 (-0.47%)
QQQ   358.27 (+0.07%)
AAPL   171.21 (+0.30%)
MSFT   315.75 (+0.67%)
META   300.21 (-1.23%)
GOOGL   130.86 (-1.10%)
AMZN   127.12 (+0.90%)
TSLA   250.22 (+1.56%)
NVDA   434.99 (+0.95%)
NIO   9.04 (+1.35%)
BABA   86.75 (+1.41%)
AMD   102.82 (+0.06%)
T   15.03 (+0.13%)
F   12.42 (-1.11%)
MU   68.03 (+4.34%)
CGC   0.78 (-3.69%)
GE   110.55 (-1.59%)
DIS   81.06 (+1.16%)
AMC   7.99 (+2.57%)
PFE   33.18 (+3.40%)
PYPL   58.46 (+0.48%)
NFLX   377.60 (+0.33%)
S&P 500   4,288.05 (-0.27%)
DOW   33,507.50 (-0.47%)
QQQ   358.27 (+0.07%)
AAPL   171.21 (+0.30%)
MSFT   315.75 (+0.67%)
META   300.21 (-1.23%)
GOOGL   130.86 (-1.10%)
AMZN   127.12 (+0.90%)
TSLA   250.22 (+1.56%)
NVDA   434.99 (+0.95%)
NIO   9.04 (+1.35%)
BABA   86.75 (+1.41%)
AMD   102.82 (+0.06%)
T   15.03 (+0.13%)
F   12.42 (-1.11%)
MU   68.03 (+4.34%)
CGC   0.78 (-3.69%)
GE   110.55 (-1.59%)
DIS   81.06 (+1.16%)
AMC   7.99 (+2.57%)
PFE   33.18 (+3.40%)
PYPL   58.46 (+0.48%)
NFLX   377.60 (+0.33%)
S&P 500   4,288.05 (-0.27%)
DOW   33,507.50 (-0.47%)
QQQ   358.27 (+0.07%)
AAPL   171.21 (+0.30%)
MSFT   315.75 (+0.67%)
META   300.21 (-1.23%)
GOOGL   130.86 (-1.10%)
AMZN   127.12 (+0.90%)
TSLA   250.22 (+1.56%)
NVDA   434.99 (+0.95%)
NIO   9.04 (+1.35%)
BABA   86.75 (+1.41%)
AMD   102.82 (+0.06%)
T   15.03 (+0.13%)
F   12.42 (-1.11%)
MU   68.03 (+4.34%)
CGC   0.78 (-3.69%)
GE   110.55 (-1.59%)
DIS   81.06 (+1.16%)
AMC   7.99 (+2.57%)
PFE   33.18 (+3.40%)
PYPL   58.46 (+0.48%)
NFLX   377.60 (+0.33%)
S&P 500   4,288.05 (-0.27%)
DOW   33,507.50 (-0.47%)
QQQ   358.27 (+0.07%)
AAPL   171.21 (+0.30%)
MSFT   315.75 (+0.67%)
META   300.21 (-1.23%)
GOOGL   130.86 (-1.10%)
AMZN   127.12 (+0.90%)
TSLA   250.22 (+1.56%)
NVDA   434.99 (+0.95%)
NIO   9.04 (+1.35%)
BABA   86.75 (+1.41%)
AMD   102.82 (+0.06%)
T   15.03 (+0.13%)
F   12.42 (-1.11%)
MU   68.03 (+4.34%)
CGC   0.78 (-3.69%)
GE   110.55 (-1.59%)
DIS   81.06 (+1.16%)
AMC   7.99 (+2.57%)
PFE   33.18 (+3.40%)
PYPL   58.46 (+0.48%)
NFLX   377.60 (+0.33%)
NASDAQ:AMAT

Applied Materials (AMAT) Stock Chart & Stock Price History

$138.45
+0.23 (+0.17%)
(As of 09/29/2023 ET)
Compare
Today's Range
$138.07
▼
$141.56
50-Day Range
$134.08
▼
$153.99
52-Week Range
$71.12
▼
$155.26
Volume
4.45 million shs
Average Volume
6.02 million shs
Market Capitalization
$116.23 billion
P/E Ratio
18.27
Dividend Yield
0.92%
Price Target
$150.41
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

Applied Materials Stock Price Performance

5 Day
Performance
+1.67%
1 Month
Performance
-7.69%
3 Month
Performance
-4.01%
6 Month
Performance
+15.52%
Year-To-Date
Performance
+42.17%
1 Year
Performance
+64.00%
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


AMAT Stock Chart for Friday, September, 29, 2023

AMAT Chart by TradingView

Applied Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/28/2023$135.06$138.22
+2.34%		$139.80$134.285.34 million shs$116.04 billion
09/27/2023$134.08$135.06
+0.73%		$136.07$133.106.30 million shs$113.39 billion
09/26/2023$136.59$134.08
-1.84%		$136.03$133.545.34 million shs$112.56 billion
09/25/2023$136.17$136.59
+0.31%		$137.03$134.725.16 million shs$114.67 billion
09/22/2023$135.19$136.17
+0.72%		$138.31$135.755.30 million shs$114.32 billion
09/21/2023$136.97$135.19
-1.30%		$137.52$134.945.24 million shs$113.50 billion
09/20/2023$137.71$136.97
-0.54%		$139.66$136.895.81 million shs$114.99 billion
09/19/2023$140.27$137.71
-1.83%		$140.03$136.676.37 million shs$115.61 billion
09/18/2023$138.25$140.27
+1.46%		$140.98$137.525.61 million shs$117.76 billion
09/15/2023$144.57$138.25
-4.37%		$141.22$136.7113.65 million shs$116.07 billion
09/14/2023$144.58$144.57
-0.01%		$146.71$143.945.63 million shs$121.37 billion
09/13/2023$143.97$144.58
+0.42%		$147.11$143.804.62 million shs$121.38 billion
09/12/2023$146.71$143.97
-1.87%		$146.44$143.724.46 million shs$120.87 billion
09/11/2023$147.53$146.71
-0.56%		$150.00$144.044.14 million shs$123.17 billion
09/08/2023$148.23$147.53
-0.47%		$148.50$146.184.47 million shs$123.86 billion
09/07/2023$153.18$148.23
-3.23%		$149.49$145.166.72 million shs$124.44 billion
09/06/2023$153.61$153.18
-0.28%		$155.26$151.553.11 million shs$128.60 billion
09/05/2023$153.99$153.61
-0.25%		$154.82$152.324.27 million shs$128.96 billion
09/04/2023$153.99$153.99$154.54$152.503.69 million shs$129.28 billion
09/01/2023$152.76$153.99
+0.81%		$154.54$152.513.69 million shs$128.82 billion
08/31/2023$150.95$152.76
+1.20%		$153.39$149.416.59 million shs$127.79 billion
08/30/2023$149.98$150.95
+0.65%		$151.57$148.184.00 million shs$126.27 billion
08/29/2023$145.42$149.98
+3.14%		$150.52$143.865.02 million shs$125.46 billion
08/28/2023$144.36$145.42
+0.73%		$147.19$144.053.56 million shs$122.59 billion
08/25/2023$142.52$144.36
+1.29%		$144.96$140.964.72 million shs$121.70 billion
08/24/2023$148.00$142.52
-3.70%		$149.95$141.826.76 million shs$120.14 billion
08/23/2023$147.85$148.00
+0.10%		$148.57$146.055.20 million shs$124.76 billion
08/22/2023$148.77$147.85
-0.62%		$151.15$146.944.87 million shs$124.64 billion
08/21/2023$142.66$148.77
+4.28%		$149.22$143.188.12 million shs$125.41 billion
08/18/2023$137.59$142.66
+3.68%		$143.65$135.5311.54 million shs$120.26 billion
08/17/2023$138.25$137.59
-0.48%		$139.79$136.576.43 million shs$115.99 billion
08/16/2023$140.08$138.25
-1.31%		$141.26$138.174.61 million shs$116.54 billion
08/15/2023$141.89$140.08
-1.28%		$141.85$139.743.38 million shs$118.09 billion
08/14/2023$138.83$141.89
+2.20%		$141.94$137.674.85 million shs$119.61 billion
08/11/2023$144.61$138.83
-4.00%		$142.47$138.535.16 million shs$117.03 billion
08/10/2023$145.16$144.61
-0.38%		$147.98$143.104.02 million shs$121.91 billion
08/09/2023$148.01$145.16
-1.93%		$148.91$144.804.80 million shs$122.37 billion
08/08/2023$150.38$148.01
-1.58%		$148.26$145.903.44 million shs$124.77 billion
08/07/2023$145.66$150.38
+3.24%		$150.69$147.033.89 million shs$126.77 billion
08/04/2023$147.81$145.66
-1.45%		$149.07$145.073.98 million shs$122.79 billion
08/03/2023$147.33$147.81
+0.33%		$148.70$145.394.34 million shs$124.60 billion
08/02/2023$152.63$147.33
-3.47%		$150.59$146.885.47 million shs$124.20 billion
08/01/2023$151.59$152.63
+0.69%		$152.86$150.283.09 million shs$128.67 billion
07/31/2023$151.93$151.59
-0.22%		$152.68$150.524.18 million shs$127.79 billion
07/28/2023$146.14$151.93
+3.96%		$153.27$148.707.80 million shs$128.08 billion
07/27/2023$139.02$146.14
+5.12%		$150.43$144.218.92 million shs$123.20 billion
07/26/2023$140.06$139.02
-0.74%		$140.29$136.814.04 million shs$117.19 billion
07/25/2023$138.35$140.06
+1.24%		$141.40$138.504.69 million shs$118.07 billion
07/24/2023$136.40$138.35
+1.43%		$139.08$136.855.28 million shs$116.63 billion
07/21/2023$134.04$136.40
+1.76%		$137.30$135.1915.49 million shs$114.99 billion
07/20/2023$141.78$134.04
-5.46%		$138.19$133.529.85 million shs$113.00 billion
07/19/2023$144.51$141.78
-1.89%		$144.65$141.185.36 million shs$119.52 billion
07/18/2023$145.50$144.51
-0.68%		$145.15$141.916.49 million shs$121.82 billion
07/17/2023$142.74$145.50
+1.93%		$146.50$141.836.31 million shs$122.66 billion
07/14/2023$142.65$142.74
+0.06%		$145.39$142.386.06 million shs$120.33 billion
07/13/2023$138.89$142.65
+2.71%		$143.66$140.025.39 million shs$120.25 billion
07/12/2023$137.56$138.89
+0.97%		$139.70$137.855.44 million shs$116.63 billion
07/11/2023$140.56$137.56
-2.13%		$140.44$134.017.71 million shs$115.52 billion
07/10/2023$139.57$140.56
+0.71%		$141.88$139.746.36 million shs$118.04 billion
07/07/2023$140.38$139.57
-0.58%		$142.12$139.413.46 million shs$117.20 billion
07/06/2023$142.26$140.38
-1.32%		$141.33$138.765.79 million shs$117.88 billion
07/05/2023$145.47$142.26
-2.21%		$144.92$142.185.20 million shs$119.46 billion
07/04/2023$145.47$145.47$145.91$143.382.53 million shs$122.16 billion
07/03/2023$144.54$145.47
+0.64%		$145.91$143.382.53 million shs$122.16 billion
06/30/2023$144.23$144.54
+0.21%		$145.55$143.446.09 million shs$121.38 billion
06/29/2023$144.03$144.23
+0.14%		$145.25$143.513.92 million shs$121.12 billion
06/28/2023$146.55$144.03
-1.72%		$145.92$142.056.60 million shs$120.95 billion

Related Companies:
This page (NASDAQ:AMAT) was last updated on 9/29/2023 by MarketBeat.com Staff

My Account -