The closing price for Applied Materials (AMAT) in July 2023 was $148.57, on July 31, 2023. It was up 5.3% for the month. The latest price is $203.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2023 | $148.91 | $149.64 | $147.53 | $148.57 | 4,184,927 |
July 28 2023 | $146.60 | $150.23 | $145.74 | $148.91 | 7,803,416 |
July 27 2023 | $141.36 | $147.43 | $141.34 | $143.23 | 8,928,873 |
July 26 2023 | $134.89 | $137.50 | $134.09 | $136.25 | 4,050,407 |
July 25 2023 | $135.93 | $138.59 | $135.74 | $137.27 | 5,038,481 |
July 24 2023 | $134.86 | $136.31 | $134.13 | $135.60 | 5,277,025 |
July 21 2023 | $132.53 | $134.57 | $132.50 | $133.69 | 15,686,060 |
July 20 2023 | $135.08 | $135.44 | $130.86 | $131.37 | 9,883,246 |
July 19 2023 | $141.18 | $141.77 | $138.37 | $138.96 | 5,379,354 |
July 18 2023 | $140.94 | $142.26 | $139.09 | $141.64 | 6,493,646 |
July 17 2023 | $140.14 | $143.59 | $139.01 | $142.61 | 6,306,971 |
July 14 2023 | $141.69 | $142.50 | $139.55 | $139.90 | 6,058,757 |
July 13 2023 | $137.33 | $140.80 | $137.23 | $139.81 | 5,410,840 |
July 12 2023 | $136.44 | $136.92 | $135.11 | $136.13 | 5,590,112 |
July 11 2023 | $137.39 | $137.65 | $131.34 | $134.82 | 7,709,970 |
July 10 2023 | $137.00 | $139.06 | $136.92 | $137.76 | 6,364,392 |
July 07 2023 | $136.84 | $139.29 | $136.64 | $136.79 | 3,459,428 |
July 06 2023 | $137.86 | $138.52 | $136.00 | $137.59 | 5,793,780 |
July 05 2023 | $141.38 | $142.04 | $139.33 | $139.43 | 5,198,675 |
July 03 2023 | $141.16 | $143.01 | $140.53 | $142.58 | 2,529,202 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
