Historical Stock Price
| Home |
| Free Dividend Report |
| AMAT Dividend History |
| AMAT Historical Stock Prices |
| Preferred Stock Newsletter |
| AMAT Options Chain |
| AMAT Message Board |
Applied Materials (AMAT) has the following price history information. Looking back at AMAT historical stock prices for the last five trading days, on April 11, 2024, AMAT opened at $209.46, traded as high as $213.33 and as low as $208.36, and closed at $212.98. Trading volume was a total of 4.29M shares. On April 12, 2024, AMAT opened at $208.00, traded as high as $209.95 and as low as $206.91, and closed at $207.86. Trading volume was a total of 5.85M shares. On April 15, 2024, AMAT opened at $211.90, traded as high as $214.46 and as low as $204.27, and closed at $205.68. Trading volume was a total of 4.49M shares. On April 16, 2024, AMAT opened at $206.34, traded as high as $210.42 and as low as $205.75, and closed at $209.48. Trading volume was a total of 3.75M shares. On April 17, 2024, AMAT opened at $206.09, traded as high as $207.00 and as low as $198.10, and closed at $199.89. Trading volume was a total of 6.35M shares.
AMAT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Applied Materials shares, starting with a $10,000 purchase of AMAT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $19.36 | ||
| End price/share: | $199.89 | ||
| Starting shares: | 516.53 | ||
| Ending shares: | 590.93 | ||
| Dividends reinvested/share: | $7.40 | ||
| Total return: | 1,081.21% | ||
| Average Annual Total Return: | 28.02% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $118,083.82 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $19.36 | ||
| End price/share: | $199.89 | ||
| Dividends collected/share: | $7.40 | ||
| Total return: | 970.71% | ||
| Average Annual Total Return: | 26.77% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $107,053.39 | ||
| Years: | 9.99 | ||
 | |||||
| AMAT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $209.46 | $213.33 | $208.36 | $212.98 | 4.29M |
| 04/12/2024 | $208.00 | $209.95 | $206.91 | $207.86 | 5.85M |
| 04/15/2024 | $211.90 | $214.46 | $204.27 | $205.68 | 4.49M |
| 04/16/2024 | $206.34 | $210.42 | $205.75 | $209.48 | 3.75M |
| 04/17/2024 | $206.09 | $207.00 | $198.10 | $199.89 | 6.35M |
|
| About Applied Materials |
| Applied Materials provides manufacturing equipment, services and software to the semiconductor, display and related industries. Co. operates in three reportable segments: Semiconductor Systems, Applied Global Services, and Display and Adjacent Markets. Co.'s Semiconductor Systems segment develops, manufactures and sells a range of manufacturing equipment used to fabricate semiconductor chips. Co.'s Applied Global Services® segment provides integrated solutions to optimize equipment and fab performance and productivity. Co.'s Display and Adjacent Markets segment is comprised of products for manufacturing liquid crystal displays, organic light-emitting diodes, and other display technologies. |
| AMAT Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $212.98 |
| 04/12/2024 | $207.86 |
| 04/15/2024 | $205.68 |
| 04/16/2024 | $209.48 |
| 04/17/2024 | $199.89 |
| Technology Historical Prices |
| AMAT is categorized under the Technology sector; below are some other companies in the same sector:
AMBA Historical Stock Prices Also explore: AMAT shares outstanding history
|
Free AMAT Email Alerts:
AMAT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.