Free Trial
→ Worker Strikes: Are You Prepared for What’s Coming? (From InvestorPlace) (Ad) Free AMAT Stock Alerts

Applied Materials (AMAT) Stock Chart & Stock Price History

$205.06
+4.18 (+2.08%)
(As of 10/9/2024 ET)
Compare

Applied Materials Stock Price Performance

5 Day
Performance
-0.54%
1 Month
Performance
+13.14%
3 Month
Performance
-20.12%
6 Month
Performance
-4.53%
Year-To-Date
Performance
+23.95%
1 Year
Performance
+43.33%
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 InvestorPlace
Worker Strikes: Are You Prepared for What’s Coming?
Worker Strikes: Are You Prepared for What's Coming? The rapid advancement of artificial intelligence and automation is reshaping industries and posing threats to jobs, pushing America's financial system to its limits.
Click here to prepare.

AMAT Stock Chart for Wednesday, October, 9, 2024

AMAT Chart by TradingView

Applied Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/08/2024$200.13$200.88
+0.37%		$202.55$198.673.62 million shs$166.32 billion
10/07/2024$201.97$200.13
-0.91%		$201.59$198.233.71 million shs$165.70 billion
10/04/2024$199.59$201.97
+1.19%		$204.92$199.514.13 million shs$167.23 billion
10/03/2024$201.15$199.59
-0.78%		$203.13$197.723.81 million shs$165.26 billion
10/02/2024$197.20$201.15
+2.00%		$204.51$196.755.54 million shs$166.55 billion
10/01/2024$202.05$197.20
-2.40%		$204.06$193.646.93 million shs$163.28 billion
09/30/2024$204.92$202.05
-1.40%		$204.28$198.705.75 million shs$167.29 billion
09/27/2024$209.61$204.92
-2.24%		$211.18$204.004.52 million shs$169.67 billion
09/26/2024$197.31$209.61
+6.23%		$212.15$202.507.79 million shs$173.55 billion
09/25/2024$196.78$197.31
+0.27%		$200.29$195.295.04 million shs$162.66 billion
09/24/2024$194.04$196.78
+1.41%		$197.85$193.764.53 million shs$162.93 billion
09/23/2024$192.16$194.04
+0.98%		$195.64$192.694.46 million shs$160.66 billion
09/20/2024$196.71$192.16
-2.31%		$195.53$189.4714.31 million shs$159.10 billion
09/19/2024$186.14$196.71
+5.68%		$198.32$192.917.32 million shs$162.87 billion
09/18/2024$188.59$186.14
-1.30%		$191.66$185.754.26 million shs$154.12 billion
09/17/2024$187.58$188.59
+0.54%		$190.50$186.004.03 million shs$156.15 billion
09/16/2024$188.47$187.58
-0.47%		$187.90$183.145.92 million shs$154.64 billion
09/13/2024$183.21$188.47
+2.87%		$188.80$184.954.85 million shs$155.37 billion
09/12/2024$185.94$183.21
-1.47%		$185.13$180.058.01 million shs$151.69 billion
09/11/2024$178.05$185.94
+4.43%		$186.41$175.498.19 million shs$153.29 billion
09/10/2024$177.55$178.05
+0.28%		$178.51$174.115.37 million shs$146.78 billion
09/09/2024$174.75$177.55
+1.60%		$178.55$174.587.49 million shs$146.37 billion
09/06/2024$180.24$174.75
-3.05%		$180.71$173.398.89 million shs$144.69 billion
09/05/2024$182.38$180.24
-1.17%		$183.74$177.896.49 million shs$149.23 billion
09/04/2024$183.37$182.38
-0.54%		$184.32$177.436.38 million shs$151.01 billion
09/03/2024$197.26$183.37
-7.04%		$193.95$182.5012.16 million shs$151.83 billion
09/02/2024$197.26$197.26$197.84$192.557.31 million shs$162.62 billion
08/30/2024$192.98$197.26
+2.22%		$197.84$192.617.31 million shs$163.33 billion
08/29/2024$192.89$192.98
+0.05%		$198.31$191.676.73 million shs$159.78 billion
08/28/2024$195.77$192.89
-1.47%		$196.45$190.806.40 million shs$159.71 billion
08/27/2024$196.23$195.77
-0.23%		$196.80$191.796.63 million shs$162.09 billion
08/26/2024$202.67$196.23
-3.18%		$201.26$195.167.33 million shs$162.47 billion
08/23/2024$200.20$202.67
+1.23%		$205.80$200.185.29 million shs$167.81 billion
08/22/2024$209.12$200.20
-4.27%		$210.34$199.446.62 million shs$165.76 billion
08/21/2024$206.16$209.12
+1.44%		$210.00$206.574.46 million shs$173.15 billion
08/20/2024$210.94$206.16
-2.27%		$210.59$204.354.85 million shs$170.70 billion
08/19/2024$207.90$210.94
+1.46%		$211.09$202.505.28 million shs$174.65 billion
08/16/2024$211.83$207.90
-1.86%		$208.86$201.1811.64 million shs$172.14 billion
08/15/2024$201.63$211.83
+5.06%		$213.00$205.1311.92 million shs$175.39 billion
08/14/2024$200.80$201.63
+0.41%		$204.81$197.734.97 million shs$166.94 billion
Worker Strikes: Are You Prepared for What’s Coming? (Ad)

Worker Strikes: Are You Prepared for What's Coming? The rapid advancement of artificial intelligence and automation is reshaping industries and posing threats to jobs, pushing America's financial system to its limits.

Click here to prepare.
08/13/2024$193.09$200.80
+3.99%		$201.83$193.726.18 million shs$166.26 billion
08/12/2024$191.18$193.09
+1.00%		$196.40$190.355.57 million shs$159.87 billion
08/09/2024$190.55$191.18
+0.33%		$193.32$188.055.05 million shs$158.29 billion
08/08/2024$178.51$190.55
+6.74%		$190.83$181.198.63 million shs$157.77 billion
08/07/2024$183.31$178.51
-2.62%		$191.33$177.946.65 million shs$147.80 billion
08/06/2024$181.89$183.31
+0.78%		$188.51$180.305.80 million shs$151.78 billion
08/05/2024$181.81$181.89
+0.04%		$187.17$171.6110.07 million shs$150.60 billion
08/02/2024$196.30$181.81
-7.38%		$189.57$179.6312.12 million shs$150.53 billion
08/01/2024$212.20$196.30
-7.49%		$209.08$192.3211.24 million shs$162.53 billion
07/31/2024$196.74$212.20
+7.86%		$212.84$204.5011.12 million shs$175.70 billion
07/30/2024$205.57$196.74
-4.30%		$209.17$195.347.63 million shs$162.89 billion
07/29/2024$206.47$205.57
-0.44%		$212.53$204.894.20 million shs$170.21 billion
07/26/2024$202.32$206.47
+2.05%		$208.36$202.815.21 million shs$170.95 billion
07/25/2024$206.53$202.32
-2.04%		$209.13$200.339.96 million shs$167.51 billion
07/24/2024$219.65$206.53
-5.97%		$217.77$205.539.26 million shs$171.00 billion
07/23/2024$223.47$219.65
-1.71%		$221.95$218.623.63 million shs$181.86 billion
07/22/2024$210.26$223.47
+6.28%		$224.09$213.367.51 million shs$185.03 billion
07/19/2024$217.65$210.26
-3.40%		$218.28$209.676.52 million shs$174.09 billion
07/18/2024$220.07$217.65
-1.10%		$222.33$213.257.70 million shs$180.21 billion
07/17/2024$245.84$220.07
-10.48%		$233.32$219.7610.53 million shs$182.21 billion
07/16/2024$245.55$245.84
+0.12%		$247.46$241.944.12 million shs$203.55 billion
07/15/2024$243.40$245.55
+0.88%		$248.81$243.613.67 million shs$203.31 billion
07/12/2024$241.26$243.40
+0.89%		$248.77$240.545.40 million shs$201.53 billion
07/11/2024$254.97$241.26
-5.38%		$255.57$241.105.62 million shs$199.76 billion
07/10/2024$251.47$254.97
+1.39%		$255.89$250.664.26 million shs$211.11 billion
07/09/2024$246.29$251.47
+2.10%		$252.13$247.484.89 million shs$208.21 billion
07/08/2024$242.59$246.29
+1.53%		$247.17$243.113.78 million shs$203.92 billion

Related Companies:

This page (NASDAQ:AMAT) was last updated on 10/9/2024 by MarketBeat.com Staff
From Our Partners
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...
Angel Publishing | Sponsored
Bigger Than Nvidia?
Bigger Than Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the n...
InvestorPlace | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
$20 = Ounce of Gold?
I've discovered a way to get exposure to MORE than an ounce of gold... for under $20. It's not bullion. It'...
Monument Traders Alliance | Sponsored
AI Expert Reveals New Pick
Your Financial Planner Won't Tell You About This Investment Strategy Silicon Valley insider Jeff Brown has ...
Brownstone Research | Sponsored