The closing price for Applied Materials (AMAT) in September 2023 was $135.99, on September 29, 2023. It was down 10.4% for the month. The latest price is $199.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $137.73 | $139.04 | $135.62 | $135.99 | 4,448,208 |
September 28 2023 | $132.29 | $137.32 | $131.89 | $135.76 | 5,341,699 |
September 27 2023 | $132.82 | $133.65 | $130.74 | $132.66 | 6,296,183 |
September 26 2023 | $133.20 | $133.61 | $131.17 | $131.70 | 5,343,026 |
September 25 2023 | $133.48 | $134.61 | $132.32 | $134.16 | 5,161,338 |
September 22 2023 | $134.56 | $135.85 | $133.34 | $133.75 | 5,301,431 |
September 21 2023 | $132.62 | $135.07 | $132.54 | $132.79 | 5,241,664 |
September 20 2023 | $136.29 | $137.18 | $134.46 | $134.54 | 5,808,017 |
September 19 2023 | $137.23 | $137.56 | $134.24 | $135.26 | 6,366,027 |
September 18 2023 | $135.43 | $138.48 | $135.08 | $137.78 | 5,607,696 |
September 15 2023 | $138.35 | $138.71 | $134.28 | $135.79 | 13,654,570 |
September 14 2023 | $143.81 | $144.10 | $141.38 | $142.00 | 5,629,810 |
September 13 2023 | $141.65 | $144.50 | $141.25 | $142.01 | 4,625,233 |
September 12 2023 | $143.44 | $143.84 | $141.17 | $141.41 | 4,470,552 |
September 11 2023 | $147.33 | $147.33 | $141.48 | $144.10 | 4,145,125 |
September 08 2023 | $145.10 | $145.86 | $143.58 | $144.91 | 4,473,352 |
September 07 2023 | $146.57 | $146.83 | $142.55 | $145.60 | 6,720,529 |
September 06 2023 | $150.53 | $152.50 | $148.86 | $150.46 | 3,109,708 |
September 05 2023 | $151.23 | $152.07 | $149.61 | $150.88 | 4,266,753 |
September 01 2023 | $151.75 | $151.79 | $149.79 | $151.25 | 3,693,087 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
