The average closing price for Applied Materials (AMAT) all-time is $29.47. The latest price is $301.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $267.08 | $302.78 | $265.10 | $301.18 | 46,264,114 |
2025 | $162.84 | $276.10 | $122.79 | $256.99 | 1,889,569,096 |
2024 | $157.19 | $252.28 | $145.45 | $161.02 | 1,565,145,937 |
2023 | $97.12 | $162.11 | $93.56 | $159.22 | 1,475,615,835 |
2022 | $152.13 | $161.12 | $69.06 | $94.79 | 2,009,332,663 |
2021 | $83.54 | $157.23 | $82.50 | $151.77 | 2,051,212,207 |
2020 | $58.58 | $86.77 | $34.73 | $82.64 | 2,097,287,961 |
2019 | $29.73 | $59.39 | $29.21 | $57.68 | 2,264,325,656 |
2018 | $47.19 | $57.09 | $26.71 | $30.38 | 3,409,842,645 |
2017 | $29.28 | $55.51 | $28.65 | $46.68 | 2,533,095,362 |
2016 | $16.30 | $30.48 | $13.74 | $29.20 | 3,252,206,396 |
2015 | $21.79 | $22.45 | $12.61 | $16.62 | 4,312,906,250 |
2014 | $15.13 | $22.42 | $14.03 | $21.73 | 3,378,394,452 |
2013 | $9.70 | $15.46 | $9.50 | $15.12 | 3,207,823,540 |
2012 | $8.83 | $11.27 | $8.18 | $9.54 | 3,349,022,230 |
2011 | $11.14 | $13.41 | $7.78 | $8.66 | 4,466,897,264 |
2010 | $10.83 | $11.52 | $8.05 | $11.08 | 5,585,849,417 |
2009 | $7.65 | $10.97 | $6.23 | $10.75 | 5,358,768,158 |
2008 | $13.20 | $16.25 | $5.89 | $7.65 | 6,232,752,006 |
2007 | $13.48 | $17.02 | $12.77 | $13.22 | 6,173,874,876 |
2006 | $13.14 | $15.34 | $10.53 | $13.58 | 6,703,307,811 |
2005 | $12.46 | $14.18 | $10.38 | $13.06 | 6,485,345,719 |
2004 | $16.38 | $17.93 | $11.13 | $12.39 | 8,185,784,087 |
2003 | $9.74 | $18.79 | $8.15 | $16.26 | 7,435,674,641 |
2002 | $14.80 | $20.25 | $7.43 | $9.44 | 8,524,459,479 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
