Free Trial

Applied Materials (AMAT) Stock Chart & Stock Price History

→ Bill Clinton Backing Biden Replacement??? (From The Freeport Society) (Ad)
Free AMAT Stock Alerts
$226.28
-1.88 (-0.82%)
(As of 09:46 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Applied Materials Stock Price Performance

5 Day
Performance
+2.14%
1 Month
Performance
+8.79%
3 Month
Performance
+10.99%
6 Month
Performance
+54.45%
Year-To-Date
Performance
+40.78%
1 Year
Performance
+67.62%
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 The Freeport Society
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

AMAT Stock Chart for Tuesday, June, 11, 2024

AMAT Chart by TradingView

Applied Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$221.73$228.16
+2.90%		$228.83$219.634.80 million shs$188.91 billion
06/07/2024$221.75$221.73
-0.01%		$224.55$220.083.63 million shs$183.59 billion
06/06/2024$223.37$221.75
-0.73%		$223.26$219.023.95 million shs$183.60 billion
06/05/2024$212.22$223.37
+5.25%		$224.72$218.397.88 million shs$184.94 billion
06/04/2024$214.21$212.22
-0.93%		$214.35$209.074.38 million shs$175.71 billion
06/03/2024$215.08$214.21
-0.40%		$218.35$208.933.83 million shs$177.36 billion
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
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
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

Related Companies:
This page (NASDAQ:AMAT) was last updated on 6/11/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | 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
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Bill Clinton Backing Biden Replacement???
According to Louis, it’s a near-certainty that just enough Republicans will abandon Trump to ensure his defeat...
The Freeport Society | Sponsored
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored