Download AMAT daily OHLC history, export CSV, and review long-term price data.
Applied Materials (AMAT) — OHLC preview (1980-03-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 532.4 | 551.18 | 513.22 | 529.66 | — |
| 2026-07-16 | 562.43 | 591.09 | 557.27 | 560.93 | — |
| 2026-07-15 | 610.38 | 611.72 | 557.16 | 579.43 | — |
| 2026-07-14 | 614.14 | 614.14 | 584 | 595.7 | — |
| 2026-07-13 | 581.43 | 590.02 | 568.15 | 575.39 | — |
| 2026-07-10 | 577.91 | 609.22 | 573.8 | 602.5 | — |
| 2026-07-17 | 532.4 | 551.2 | 513.2 | 529.7 | -0.5% |
| 2026-07-16 | 562.4 | 591.1 | 557.3 | 560.9 | -0.3% |
| 2026-07-15 | 610.4 | 611.7 | 557.2 | 579.4 | -5.1% |
| 2026-07-14 | 614.1 | 614.1 | 584.0 | 595.7 | -3.0% |
| 2026-07-13 | 581.4 | 590.0 | 568.2 | 575.4 | -1.0% |
| 2026-07-10 | 577.9 | 609.2 | 573.8 | 602.5 | +4.3% |
| 2026-07-09 | 627.3 | 630.0 | 585.5 | 588.7 | -6.2% |
| 2026-07-08 | 547.1 | 578.1 | 546.2 | 570.5 | +4.3% |
| 2026-07-07 | 545.4 | 558.1 | 527.7 | 554.5 | +1.7% |
| 2026-07-06 | 627.8 | 629.0 | 591.7 | 592.8 | -5.6% |
| 2026-07-02 | 656.7 | 657.0 | 582.0 | 603.0 | -8.2% |
| 2026-07-01 | 668.4 | 693.7 | 639.1 | 650.9 | -2.6% |
| 2026-06-30 | 697.5 | 739.7 | 696.0 | 723.0 | +3.7% |
| 2026-06-29 | 634.1 | 709.0 | 632.1 | 694.6 | +9.5% |
| 2026-06-26 | 642.8 | 660.2 | 622.0 | 626.8 | -2.5% |
| 2026-06-25 | 637.7 | 669.2 | 609.7 | 668.0 | +4.7% |
| 2026-06-24 | 584.6 | 594.3 | 569.5 | 589.0 | +0.7% |
| 2026-06-23 | 581.9 | 592.5 | 573.8 | 585.9 | +0.7% |
| 2026-06-22 | 626.2 | 641.2 | 620.7 | 640.2 | +2.2% |
| 2026-06-18 | 622.5 | 638.9 | 612.5 | 617.1 | -0.9% |
| 2026-06-17 | 592.0 | 623.4 | 590.8 | 592.9 | +0.2% |
| 2026-06-16 | 582.0 | 600.9 | 567.7 | 568.2 | -2.4% |
| 2026-06-15 | 590.0 | 599.5 | 580.5 | 585.8 | -0.7% |
| 2026-06-12 | 548.6 | 569.9 | 544.1 | 567.3 | +3.4% |
| 2026-06-11 | 522.1 | 557.6 | 520.0 | 552.6 | +5.8% |
| 2026-06-10 | 502.0 | 534.4 | 494.9 | 497.0 | -1.0% |
| 2026-06-09 | 503.0 | 526.0 | 466.5 | 499.2 | -0.8% |
| 2026-06-05 | 479.7 | 484.9 | 452.9 | 453.0 | -5.6% |
| 2026-06-04 | 485.7 | 510.8 | 480.1 | 501.7 | +3.3% |
| 2026-06-03 | 488.0 | 508.3 | 487.4 | 500.8 | +2.6% |
| 2026-07-09 |
| 627.3 |
| 629.98 |
| 585.45 |
| 588.66 |
| — |
| 2026-07-08 | 547.1 | 578.14 | 546.18 | 570.5 | — |
| 2026-07-07 | 545.35 | 558.06 | 527.66 | 554.5 | — |
| 2026-07-06 | 627.76 | 629 | 591.68 | 592.79 | — |
| 2026-07-02 | 656.7 | 657 | 581.98 | 603.04 | — |
| 2026-07-01 | 668.41 | 693.72 | 639.06 | 650.91 | — |
| 2026-06-30 | 697.5 | 739.67 | 696.01 | 723 | — |
| 2026-06-29 | 634.1 | 708.99 | 632.11 | 694.64 | — |
| 2026-06-26 | 642.76 | 660.19 | 622.03 | 626.84 | — |
| 2026-06-25 | 637.73 | 669.22 | 609.7 | 668 | — |
| 2026-06-24 | 584.59 | 594.27 | 569.5 | 588.97 | — |
| 2026-06-23 | 581.92 | 592.5 | 573.84 | 585.88 | — |
| 2026-06-22 | 626.22 | 641.18 | 620.69 | 640.18 | — |
| 2026-06-18 | 622.52 | 638.9 | 612.5 | 617.11 | — |
| 2026-06-17 | 592.02 | 623.35 | 590.83 | 592.92 | — |
| 2026-06-16 | 581.98 | 600.91 | 567.65 | 568.23 | — |
| 2026-06-15 | 589.99 | 599.52 | 580.51 | 585.78 | — |
| 2026-06-12 | 548.62 | 569.92 | 544.07 | 567.25 | — |
| 2026-06-11 | 522.1 | 557.62 | 519.95 | 552.64 | — |
| 2026-06-10 | 502.02 | 534.44 | 494.88 | 497.01 | — |
| 2026-06-09 | 503.02 | 525.98 | 466.51 | 499.21 | — |
| 2026-06-05 | 479.71 | 484.9 | 452.9 | 453.01 | — |
| 2026-06-04 | 485.65 | 510.75 | 480.11 | 501.7 | — |
| 2026-06-03 | 487.95 | 508.26 | 487.42 | 500.77 | — |