The average closing price for Applied Materials (AMAT) all-time is $29.37. The latest price is $500.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $266.42 | $508.26 | $264.44 | $500.77 | 771,170,041 |
2025 | $162.44 | $275.41 | $122.49 | $256.35 | 1,890,188,600 |
2024 | $156.80 | $251.65 | $145.09 | $160.62 | 1,564,990,700 |
2023 | $96.87 | $161.71 | $93.33 | $158.82 | 1,475,635,100 |
2022 | $151.75 | $160.72 | $68.89 | $94.55 | 2,009,268,400 |
2021 | $83.34 | $156.83 | $82.30 | $151.39 | 2,051,094,200 |
2020 | $58.44 | $86.56 | $34.64 | $82.44 | 2,097,479,000 |
2019 | $29.66 | $59.24 | $29.14 | $57.53 | 2,256,699,700 |
2018 | $47.08 | $56.94 | $26.65 | $30.30 | 3,409,703,700 |
2017 | $29.21 | $55.37 | $28.58 | $46.57 | 2,532,914,200 |
2016 | $16.26 | $30.40 | $13.71 | $29.13 | 3,251,983,600 |
2015 | $21.74 | $22.39 | $12.58 | $16.58 | 4,311,378,700 |
2014 | $15.09 | $22.36 | $13.99 | $21.68 | 3,377,975,600 |
2013 | $9.68 | $15.42 | $9.47 | $15.08 | 3,207,563,300 |
2012 | $8.81 | $11.24 | $8.16 | $9.51 | 3,348,903,000 |
2011 | $11.11 | $13.37 | $7.76 | $8.63 | 4,467,922,700 |
2010 | $10.81 | $11.49 | $8.03 | $11.05 | 5,585,442,200 |
2009 | $7.63 | $10.94 | $6.21 | $10.72 | 5,358,335,200 |
2008 | $13.17 | $16.21 | $5.88 | $7.64 | 6,197,978,600 |
2007 | $13.45 | $16.98 | $12.74 | $13.19 | 6,186,421,100 |
2006 | $13.11 | $15.30 | $10.50 | $13.54 | 6,707,860,700 |
2005 | $12.43 | $14.14 | $10.36 | $13.03 | 6,476,758,100 |
2004 | $16.34 | $17.89 | $11.10 | $12.36 | 8,168,555,000 |
2003 | $9.72 | $18.75 | $8.13 | $16.22 | 7,427,141,800 |
2002 | $14.76 | $20.20 | $7.41 | $9.42 | 8,529,651,500 |
Daily pricing data for Applied Materials dates back to 3/17/1980, and may be incomplete.