Applied Materials

AMAT
🏛️ usa →
204.71
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 163.11 163.56 160.70 162.07 3.0M
2023-12-28 165.00 165.01 162.85 163.12 2.9M
2023-12-27 164.54 164.99 163.53 164.21 3.3M
2023-12-26 162.30 164.97 162.10 164.28 2.5M
2023-12-22 161.60 163.00 160.84 162.05 2.8M
2023-12-21 161.00 161.82 159.58 161.39 4.3M
2023-12-20 160.81 162.00 156.83 156.92 5.5M
2023-12-19 160.58 162.73 160.02 162.33 5.0M
2023-12-18 160.89 161.35 157.73 160.36 4.8M
2023-12-15 162.21 164.21 161.49 161.95 8.6M
2023-12-14 157.77 163.06 157.71 161.74 7.4M
2023-12-13 157.03 158.38 154.63 156.99 5.6M
2023-12-12 155.14 158.18 154.64 157.22 5.7M
2023-12-11 149.21 155.66 149.14 155.14 6.9M
2023-12-08 147.42 148.81 145.99 147.72 5.0M
2023-12-07 146.96 148.54 144.57 148.39 5.8M
2023-12-06 148.68 148.72 144.69 144.70 4.5M
2023-12-05 146.53 147.47 145.22 146.15 5.2M
2023-12-04 150.04 150.66 145.66 148.27 5.9M
2023-12-01 149.56 151.98 148.63 151.59 4.9M
2023-11-30 150.41 150.48 147.05 149.78 7.6M
2023-11-29 150.24 152.82 148.85 149.36 5.0M
2023-11-28 149.36 149.99 146.51 148.06 5.8M
2023-11-27 149.50 151.76 148.77 150.81 3.4M
2023-11-24 149.33 150.66 149.33 150.34 2.0M
2023-11-22 151.03 153.79 149.02 149.48 5.1M
2023-11-21 151.57 151.81 148.17 149.25 6.5M
2023-11-20 148.88 153.00 148.81 152.57 7.1M
2023-11-17 142.04 149.05 141.94 148.59 18.9M
2023-11-16 155.40 157.76 151.20 154.81 10.5M
2023-11-15 154.97 156.77 154.06 155.37 4.4M
2023-11-14 153.03 154.91 152.14 154.08 6.5M
2023-11-13 149.00 150.25 147.55 149.74 4.1M
2023-11-10 145.19 150.99 144.67 150.68 6.7M
2023-11-09 144.90 147.21 142.89 143.17 5.0M
2023-11-08 142.37 144.53 141.61 144.23 4.3M
2023-11-07 140.00 141.92 139.69 141.74 4.9M
2023-11-06 140.40 140.79 139.21 140.36 4.8M
2023-11-03 139.49 141.77 139.08 139.75 5.6M
2023-11-02 137.81 139.78 136.67 138.51 6.1M
2023-11-01 133.03 135.83 132.78 135.29 5.1M
2023-10-31 131.80 132.55 129.21 132.35 4.1M
2023-10-30 131.96 132.96 129.82 131.03 4.6M
2023-10-27 131.27 133.11 130.56 131.30 4.4M
2023-10-26 131.11 134.41 130.51 130.84 5.5M
2023-10-25 133.07 133.26 129.75 130.11 7.1M
2023-10-24 135.33 135.55 133.51 134.90 5.2M
2023-10-23 133.20 135.81 131.90 134.23 3.8M
2023-10-20 134.52 136.15 133.36 134.12 6.1M
2023-10-19 142.84 143.05 133.77 134.43 9.4M
2023-10-18 139.90 142.48 138.10 141.45 5.4M
2023-10-17 139.13 142.79 136.81 142.72 5.9M
2023-10-16 141.76 142.66 139.74 141.00 6.1M
2023-10-13 147.05 147.11 140.72 141.14 6.6M
2023-10-12 143.00 148.40 142.77 145.00 8.1M
2023-10-11 142.82 142.94 140.81 142.18 5.1M
2023-10-10 141.04 142.73 140.36 141.40 3.3M
2023-10-09 139.47 140.93 137.76 140.15 3.3M
2023-10-06 138.05 141.16 135.15 140.29 5.2M
2023-10-05 139.45 140.15 137.78 139.28 4.3M
2023-10-04 137.57 139.61 136.97 139.30 5.5M
2023-10-03 138.68 140.01 135.43 136.72 6.2M
2023-10-02 138.86 141.41 137.26 139.51 4.9M
2023-09-29 140.22 141.56 138.07 138.45 4.4M
2023-09-28 134.68 139.80 134.28 138.22 5.3M
2023-09-27 135.22 136.07 133.10 135.06 6.3M
2023-09-26 135.61 136.03 133.54 134.08 5.3M
2023-09-25 135.89 137.04 134.72 136.59 5.2M
2023-09-22 136.99 138.31 135.75 136.17 5.3M
2023-09-21 135.02 137.52 134.94 135.19 5.2M
2023-09-20 138.76 139.66 136.89 136.97 5.8M
2023-09-19 139.71 140.05 136.67 137.71 6.4M
2023-09-18 137.88 140.98 137.52 140.27 5.6M
2023-09-15 140.85 141.22 136.71 138.25 13.7M
2023-09-14 146.41 146.71 143.94 144.57 5.6M
2023-09-13 144.21 147.11 143.80 144.58 4.6M
2023-09-12 146.03 146.44 143.72 143.97 4.5M
2023-09-11 150.00 150.00 144.04 146.71 4.1M
2023-09-08 147.72 148.50 146.18 147.53 4.5M
2023-09-07 149.22 149.49 145.13 148.23 6.7M
2023-09-06 153.25 155.26 151.55 153.18 3.1M
2023-09-05 153.97 154.82 152.32 153.61 4.3M
2023-09-01 154.50 154.54 152.50 153.99 3.7M
2023-08-31 149.41 153.39 149.41 152.76 6.6M
2023-08-30 149.19 151.57 148.18 150.95 4.0M
2023-08-29 143.86 150.52 143.86 149.98 5.0M
2023-08-28 145.31 147.19 144.05 145.42 3.6M
2023-08-25 143.59 144.96 140.96 144.36 4.7M
2023-08-24 149.54 149.95 141.82 142.52 6.8M
2023-08-23 147.01 148.57 146.05 148.00 5.3M
2023-08-22 150.76 151.15 146.94 147.85 4.9M
2023-08-21 143.28 149.22 143.16 148.77 8.1M
2023-08-18 137.33 143.65 135.53 142.66 11.5M
2023-08-17 139.19 139.79 136.57 137.59 7.1M
2023-08-16 140.53 141.26 138.17 138.25 4.6M
2023-08-15 141.27 141.85 139.74 140.08 3.4M
2023-08-14 138.20 141.94 137.67 141.89 4.9M
2023-08-11 142.22 142.47 138.53 138.83 5.2M
2023-08-10 146.77 147.98 143.10 144.61 4.0M
2023-08-09 147.98 148.91 144.80 145.16 4.8M
2023-08-08 148.15 148.31 145.90 148.01 3.4M
2023-08-07 147.05 150.69 147.03 150.38 3.9M
2023-08-04 147.52 149.07 145.07 145.66 4.0M
2023-08-03 146.01 148.70 145.36 147.81 4.3M
2023-08-02 150.62 150.62 146.88 147.33 5.5M
2023-08-01 150.92 152.86 150.28 152.63 3.1M
2023-07-31 151.93 152.68 150.52 151.59 4.2M
2023-07-28 149.58 153.28 148.70 151.93 7.8M
2023-07-27 144.23 150.43 144.21 146.14 8.9M
2023-07-26 137.63 140.29 136.81 139.02 4.1M
2023-07-25 138.69 141.40 138.50 140.06 5.0M
2023-07-24 137.60 139.08 136.85 138.35 5.3M
2023-07-21 135.22 137.30 135.19 136.40 15.7M
2023-07-20 137.82 138.19 133.52 134.04 9.9M
2023-07-19 144.05 144.65 141.18 141.78 5.4M
2023-07-18 143.80 145.15 141.91 144.51 6.5M
2023-07-17 142.98 146.50 141.83 145.50 6.3M
2023-07-14 144.57 145.39 142.38 142.74 6.1M
2023-07-13 140.12 143.66 140.02 142.65 5.4M
2023-07-12 139.21 139.70 137.85 138.89 5.6M
2023-07-11 140.18 140.44 134.01 137.56 7.7M
2023-07-10 139.78 141.88 139.70 140.56 6.4M
2023-07-07 139.62 142.12 139.41 139.57 3.5M
2023-07-06 140.66 141.33 138.76 140.38 5.8M
2023-07-05 144.25 144.92 142.16 142.26 5.2M
2023-07-03 144.02 145.91 143.38 145.47 2.5M
2023-06-30 145.30 145.55 143.44 144.54 6.1M
2023-06-29 144.69 145.25 143.51 144.23 3.9M
2023-06-28 142.80 145.92 142.05 144.03 6.6M
2023-06-27 140.15 146.69 139.96 146.55 7.3M
2023-06-26 136.47 140.87 136.47 139.80 7.3M
2023-06-23 136.55 136.79 134.84 136.07 7.0M
2023-06-22 135.00 139.60 135.00 138.92 3.8M
2023-06-21 138.53 139.16 135.87 136.67 4.7M
2023-06-20 139.11 140.32 137.27 138.52 3.8M
2023-06-16 140.89 140.95 138.13 138.93 8.8M
2023-06-15 138.69 141.43 137.93 140.11 5.5M
2023-06-14 138.41 141.36 138.23 141.17 6.5M
2023-06-13 141.50 142.53 139.41 141.79 6.9M
2023-06-12 137.74 140.23 136.83 140.01 5.9M
2023-06-09 137.79 137.98 135.82 136.12 3.7M
2023-06-08 135.85 136.76 134.15 136.20 4.5M
2023-06-07 135.27 137.04 133.58 135.01 4.8M
2023-06-06 131.40 135.35 130.75 133.94 5.5M
2023-06-05 134.82 135.15 133.04 133.73 3.8M
2023-06-02 135.14 135.33 132.38 134.63 5.3M
2023-06-01 133.73 136.19 131.69 134.83 5.0M
2023-05-31 133.60 135.75 132.16 133.30 11.4M
2023-05-30 138.00 138.80 135.49 136.57 7.8M
2023-05-26 130.77 136.69 129.99 136.06 9.1M
2023-05-25 127.17 130.73 126.13 130.47 9.6M
2023-05-24 121.92 122.62 120.18 121.73 6.3M
2023-05-23 125.89 126.73 124.19 124.49 4.6M
2023-05-22 127.23 127.56 125.65 126.55 4.7M
2023-05-19 128.30 128.33 125.25 126.95 10.3M
2023-05-18 125.81 132.06 125.76 129.92 10.9M
2023-05-17 122.25 126.30 121.88 125.70 7.3M
2023-05-16 120.83 123.07 120.44 120.92 5.1M
2023-05-15 116.69 121.26 116.02 121.11 5.9M
2023-05-12 116.71 117.07 114.99 116.09 3.8M
2023-05-11 115.30 115.84 113.91 115.46 3.6M
2023-05-10 115.52 116.24 114.14 115.41 4.1M
2023-05-09 114.08 114.41 112.86 113.84 3.2M
2023-05-08 116.87 117.59 114.93 115.75 3.2M
2023-05-05 113.70 116.62 112.97 116.06 4.9M
2023-05-04 113.05 113.41 111.72 112.45 3.6M
2023-05-03 111.94 115.27 111.89 113.29 5.6M
2023-05-02 112.92 113.39 111.20 112.16 4.9M
2023-05-01 113.30 114.44 112.10 112.95 4.2M
2023-04-28 111.70 113.26 111.12 113.03 8.1M
2023-04-27 111.30 112.18 109.15 111.68 9.4M
2023-04-26 111.16 111.50 109.82 110.31 6.2M
2023-04-25 112.50 113.66 110.42 110.61 6.3M
2023-04-24 113.49 113.94 112.54 113.61 3.2M
2023-04-21 113.47 114.10 112.21 113.46 4.5M
2023-04-20 111.25 116.33 111.25 114.39 8.7M
2023-04-19 109.85 110.61 109.12 110.34 6.8M
2023-04-18 112.50 113.59 110.53 111.27 5.1M
2023-04-17 109.22 111.97 109.00 111.79 7.0M
2023-04-14 113.36 115.05 111.37 112.90 5.2M
2023-04-13 113.53 113.91 111.52 113.47 5.3M
2023-04-12 117.73 117.80 112.87 113.16 5.8M
2023-04-11 117.33 117.83 116.08 116.38 3.4M
2023-04-10 112.47 116.71 112.45 116.50 4.1M
2023-04-06 114.18 115.29 111.87 114.45 6.3M
2023-04-05 119.59 119.69 115.65 117.32 6.7M
2023-04-04 122.94 122.97 119.39 120.12 4.8M
2023-04-03 121.63 122.44 120.60 122.32 5.1M
2023-03-31 121.52 123.52 121.00 122.83 5.0M
2023-03-30 122.00 123.38 121.34 122.11 6.2M
2023-03-29 118.72 121.01 117.36 119.85 7.9M
2023-03-28 118.89 119.06 115.58 116.40 5.5M
2023-03-27 120.75 120.98 118.32 118.87 4.6M
2023-03-24 121.64 122.12 118.05 119.53 6.4M
2023-03-23 121.27 124.99 120.17 122.78 6.2M
2023-03-22 120.27 123.74 118.69 118.86 8.3M
2023-03-21 123.88 125.62 118.41 120.40 10.1M
2023-03-20 123.00 124.76 122.43 124.04 5.0M
2023-03-17 123.65 124.39 121.62 122.60 13.8M
2023-03-16 118.21 123.43 116.90 122.83 6.8M
2023-03-15 118.52 118.83 115.70 118.48 9.5M
2023-03-14 118.78 121.24 117.88 120.34 8.3M
2023-03-13 113.79 117.32 111.92 115.84 8.2M
2023-03-10 118.34 118.62 113.92 114.39 7.0M
2023-03-09 118.69 120.96 116.85 117.04 5.7M
2023-03-08 116.62 119.10 116.62 118.65 4.5M
2023-03-07 118.33 118.72 115.66 116.37 5.2M
2023-03-06 119.85 121.50 118.22 118.54 5.8M
2023-03-03 118.75 119.14 116.95 118.96 7.2M
2023-03-02 115.45 119.09 113.93 118.45 6.5M
2023-03-01 117.70 119.32 116.94 117.26 6.8M
2023-02-28 116.14 118.07 114.85 116.15 13.0M
2023-02-27 113.51 113.89 111.49 112.07 5.4M
2023-02-24 111.01 112.10 110.38 111.31 5.8M
2023-02-23 112.54 113.96 109.91 112.91 7.1M
2023-02-22 111.12 112.38 109.48 110.41 5.1M
2023-02-21 113.64 114.83 110.93 111.28 7.6M
2023-02-17 116.78 117.40 113.38 115.44 9.3M
2023-02-16 116.88 118.08 115.14 115.39 9.1M
2023-02-15 117.00 119.58 115.99 119.46 5.0M
2023-02-14 114.87 119.01 113.85 118.44 4.9M
2023-02-13 115.17 116.72 114.55 116.53 4.2M
2023-02-10 114.80 114.97 112.97 114.77 4.4M
2023-02-09 118.36 119.56 115.08 116.08 5.5M
2023-02-08 119.15 119.37 115.47 115.95 6.5M
2023-02-07 117.39 121.29 116.75 120.52 4.9M
2023-02-06 118.21 119.44 116.91 117.69 5.3M
2023-02-03 122.92 123.67 119.61 119.98 6.2M
2023-02-02 120.31 124.92 120.30 124.26 11.2M
2023-02-01 112.11 120.13 111.91 119.01 9.9M
2023-01-31 108.96 111.56 108.61 111.49 6.6M
2023-01-30 110.69 110.97 107.97 108.20 7.4M
2023-01-27 112.62 113.89 110.70 112.50 8.7M
2023-01-26 114.40 115.76 112.27 115.58 5.8M
2023-01-25 110.99 114.44 109.41 113.95 6.0M
2023-01-24 113.47 114.07 112.47 112.99 3.5M
2023-01-23 108.53 114.91 108.50 114.16 7.7M
2023-01-20 106.80 109.78 106.49 109.65 5.1M
2023-01-19 109.49 109.64 106.09 106.16 5.3M
2023-01-18 110.76 112.39 109.58 109.70 5.4M
2023-01-17 109.41 110.63 107.78 109.41 4.8M
2023-01-13 107.53 110.20 107.44 109.97 5.6M
2023-01-12 110.58 111.89 107.23 110.20 5.3M
2023-01-11 106.68 110.19 106.53 110.06 5.5M
2023-01-10 106.14 108.19 105.86 108.04 4.6M
2023-01-09 105.55 108.76 104.16 106.49 6.2M
2023-01-06 100.00 104.86 98.58 104.27 7.2M
2023-01-05 97.84 99.24 97.36 97.92 4.6M
2023-01-04 98.22 99.62 97.19 99.31 6.3M
2023-01-03 99.77 100.02 96.12 96.73 5.9M