Free Trial

Applied Materials (AMAT) Stock Chart & Stock Price History

→ One trade. One ticker. One week. (From Wealthpin Pro) (Ad)
Free AMAT Stock Alerts
$196.06
+2.82 (+1.46%)
(As of 05:22 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Applied Materials Stock Price Performance

5 Day
Performance
+3.96%
1 Month
Performance
-6.16%
3 Month
Performance
+13.29%
6 Month
Performance
+46.25%
Year-To-Date
Performance
+21.73%
1 Year
Performance
+73.66%
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 Insiders Exposed
The Hard Truth About Investing For Retirement
Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.
Click To Access This Powerful Training Right Now!

AMAT Stock Chart for Wednesday, April, 24, 2024

AMAT Chart by TradingView

Applied Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
02/21/2024$189.14$190.33
+0.63%		$190.37$185.896.98 million shs$158.37 billion
02/20/2024$199.57$189.14
-5.23%		$195.86$186.1211.21 million shs$157.38 billion
02/19/2024$199.57$199.57$206.77$197.3015.56 million shs$166.05 billion
02/16/2024$187.66$199.57
+6.35%		$206.77$197.3015.55 million shs$166.05 billion
02/15/2024$186.19$187.66
+0.79%		$189.47$186.388.55 million shs$156.14 billion
02/14/2024$180.31$186.19
+3.26%		$186.96$182.648.43 million shs$154.92 billion
02/13/2024$185.54$180.31
-2.82%		$182.19$176.948.60 million shs$150.03 billion
02/12/2024$185.84$185.54
-0.16%		$188.21$184.647.08 million shs$154.38 billion
02/09/2024$173.89$185.84
+6.87%		$186.15$178.629.53 million shs$154.63 billion
02/08/2024$170.90$173.89
+1.75%		$174.99$169.387.33 million shs$144.69 billion
02/07/2024$168.70$170.90
+1.30%		$172.90$168.835.10 million shs$142.20 billion
02/06/2024$171.09$168.70
-1.40%		$172.71$167.504.55 million shs$140.37 billion
02/05/2024$168.18$171.09
+1.73%		$172.28$168.285.75 million shs$142.36 billion
02/02/2024$166.97$168.18
+0.72%		$169.18$165.464.74 million shs$139.94 billion
02/01/2024$164.30$166.97
+1.63%		$167.74$164.834.08 million shs$138.93 billion
01/31/2024$166.24$164.30
-1.17%		$166.62$160.976.05 million shs$136.71 billion
01/30/2024$168.48$166.24
-1.33%		$169.16$165.825.25 million shs$138.32 billion
01/29/2024$166.90$168.48
+0.95%		$168.51$166.085.37 million shs$140.19 billion
01/26/2024$172.63$166.90
-3.32%		$169.57$166.626.65 million shs$138.71 billion
01/25/2024$174.14$172.63
-0.87%		$178.40$172.447.23 million shs$143.47 billion
01/24/2024$167.05$174.14
+4.24%		$175.96$170.679.72 million shs$144.72 billion
01/23/2024$168.30$167.05
-0.74%		$168.00$164.725.05 million shs$138.83 billion

Related Companies:
This page (NASDAQ:AMAT) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The Greatest Bull Market in Crypto History…
Weiss Ratings