Free Trial

Applied Materials (AMAT) Stock Chart & Stock Price History

→ The only AI company to buy (From Porter & Company) (Ad)
Free AMAT Stock Alerts
$215.08
-1.46 (-0.67%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Applied Materials Stock Price Performance

5 Day
Performance
-2.63%
1 Month
Performance
+10.87%
3 Month
Performance
+2.30%
6 Month
Performance
+41.88%
Year-To-Date
Performance
+32.71%
1 Year
Performance
+59.52%
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 Behind the Markets
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.
A new breakthrough tech could add up to $20 trillion to the U.S. economy.

AMAT Stock Chart for Saturday, June, 1, 2024

AMAT Chart by TradingView

Applied Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$216.54$215.08
-0.67%		$218.51$209.0213.55 million shs$178.08 billion
05/30/2024$219.05$216.54
-1.15%		$219.69$215.504.06 million shs$179.29 billion
05/29/2024$221.32$219.05
-1.03%		$220.65$217.204.72 million shs$181.37 billion
05/28/2024$220.89$221.32
+0.19%		$223.22$219.915.51 million shs$183.25 billion
05/27/2024$220.89$220.89$223.12$218.643.80 million shs$182.89 billion
05/24/2024$217.95$220.89
+1.35%		$223.12$218.643.79 million shs$183.54 billion
05/23/2024$218.15$217.95
-0.09%		$225.07$216.365.80 million shs$181.09 billion
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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
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

Related Companies:
This page (NASDAQ:AMAT) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits