Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Applied Materials (AMAT) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free AMAT Stock Alerts
$212.08
-1.95 (-0.91%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Applied Materials Stock Price Performance

5 Day
Performance
+1.08%
1 Month
Performance
+11.76%
3 Month
Performance
+6.27%
6 Month
Performance
+42.73%
Year-To-Date
Performance
+30.86%
1 Year
Performance
+67.06%
Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

AMAT Stock Chart for Monday, May, 20, 2024

AMAT Chart by TradingView

Applied Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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.
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
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
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.
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
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

Related Companies:
This page (NASDAQ:AMAT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club