AMAT - APPLIED MATERIALS INC /DE
156
0.190 0.122%
Share volume: 4,821,790
Last Updated: 05-08-2025
Electronic Equipment/Electronic Components & Accessories:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$155.81
0.19
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $158.03 | $158.03 | $158.80 | $158.80 | $155.81 | $155.81 | $156.00 | $156.00 | 4,821,790 | $4,821,790.00 |
| 05-07-2025 | $153.36 | $153.36 | $156.20 | $156.20 | $151.51 | $151.51 | $155.81 | $155.81 | 5,500,190 | $5,500,190.00 |
| 05-06-2025 | $152.00 | $152.00 | $154.48 | $154.48 | $151.90 | $151.90 | $153.03 | $153.03 | 3,471,702 | $3,471,702.00 |
| 05-05-2025 | $154.11 | $154.11 | $156.64 | $156.64 | $153.85 | $153.85 | $154.61 | $154.61 | 4,069,314 | $4,069,314.00 |
| 05-02-2025 | $152.79 | $152.79 | $156.70 | $156.70 | $152.69 | $152.69 | $155.10 | $155.10 | 6,083,227 | $6,083,227.00 |
| 05-01-2025 | $151.64 | $151.64 | $152.28 | $152.28 | $148.74 | $148.74 | $148.96 | $148.96 | 6,731,978 | $6,731,978.00 |
| 04-30-2025 | $145.97 | $145.97 | $151.04 | $151.04 | $144.71 | $144.71 | $150.71 | $150.71 | 7,273,648 | $7,273,648.00 |
| 04-29-2025 | $149.00 | $149.00 | $151.07 | $151.07 | $147.91 | $147.91 | $149.55 | $149.55 | 5,721,316 | $5,721,316.00 |
| 04-28-2025 | $150.79 | $150.79 | $151.87 | $151.87 | $147.51 | $147.51 | $150.79 | $150.79 | 7,052,725 | $7,052,725.00 |
| 04-25-2025 | $148.20 | $148.20 | $152.61 | $152.61 | $147.87 | $147.87 | $151.55 | $151.55 | 4,805,247 | $4,805,247.00 |
