NasdaqGS - BOATS Real Time Price
USD
Applied Materials, Inc. (AMAT)
374.53
-15.56
(-3.99%)
At close: November 2 at 4:00:01 PM EST
378.78
+4.25
(+1.13%)
Overnight: 2:46:08 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade AMAT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
395.27
399.19
373.25
374.53
374.53
7,824,900
Oct 30, 2026
396.79
405.20
382.62
390.09
390.09
10,276,900
Oct 29, 2026
411.85
426.52
409.89
421.66
421.66
6,701,600
Oct 28, 2026
402.67
421.83
401.44
416.00
416.00
7,099,600
Oct 27, 2026
391.43
398.95
385.31
395.93
395.93
6,383,100
Oct 26, 2026
380.25
393.18
378.20
387.59
387.59
6,143,400
Oct 23, 2026
375.66
384.33
372.80
377.24
377.24
6,913,400
Oct 22, 2026
383.32
389.82
375.16
375.58
375.58
13,021,000
Oct 21, 2026
410.64
414.00
406.19
408.94
408.94
6,313,100
Oct 20, 2026
405.56
412.46
399.03
404.98
404.98
6,856,500
Oct 19, 2026
425.60
427.66
412.69
413.11
413.11
6,750,300
Oct 16, 2026
420.26
426.81
407.26
409.29
409.29
8,551,500
Oct 15, 2026
431.72
434.56
418.24
430.01
430.01
12,167,300
Oct 14, 2026
454.14
459.48
445.54
446.63
446.63
8,508,100
Oct 13, 2026
485.40
485.63
452.81
464.24
464.24
10,876,600
Oct 12, 2026
501.02
501.46
491.83
497.53
497.53
4,169,800
Oct 9, 2026
518.38
519.71
504.80
507.03
507.03
3,339,100
Oct 8, 2026
509.94
523.34
502.65
509.57
509.57
6,767,300
Oct 7, 2026
516.91
524.93
514.01
520.65
520.65
3,776,200
Oct 6, 2026
546.00
546.00
526.52
530.27
530.27
4,876,100
Oct 5, 2026
540.99
545.81
533.59
542.28
542.28
4,644,000
Oct 2, 2026
543.21
547.25
535.10
540.04
540.04
6,074,600
Oct 1, 2026
516.65
533.88
515.51
529.30
529.30
6,079,500
Sep 30, 2026
513.82
515.42
506.78
511.38
511.38
6,265,900
Sep 29, 2026
504.71
513.28
499.17
512.01
512.01
7,161,200
Sep 28, 2026
482.20
487.45
471.38
486.76
486.76
6,092,100
Sep 25, 2026
478.89
487.68
476.36
485.00
485.00
5,201,600
Sep 24, 2026
463.79
474.80
460.55
474.25
474.25
4,159,900
Sep 23, 2026
471.23
474.90
461.00
474.38
474.38
4,585,600
Sep 22, 2026
457.90
472.49
453.34
472.46
472.46
5,807,700
Sep 21, 2026
455.95
468.51
452.66
464.24
464.24
9,491,100
Sep 18, 2026
421.69
445.00
420.00
444.57
444.57
14,302,900
Sep 17, 2026
427.58
428.54
413.56
417.40
417.40
6,929,300
Sep 16, 2026
429.73
430.74
411.51
415.38
415.38
5,511,000
Sep 15, 2026
429.85
429.99
416.76
421.17
421.17
5,630,600
Sep 14, 2026
422.20
432.51
419.60
424.21
424.21
8,056,600
Sep 11, 2026
461.19
464.57
452.70
456.49
456.49
4,313,100
Sep 10, 2026
455.40
460.86
450.56
454.01
454.01
4,837,400
Sep 9, 2026
466.66
474.04
463.78
468.85
468.85
3,936,600
Sep 8, 2026
464.02
472.89
458.15
472.79
472.79
6,304,600
Sep 4, 2026
452.50
460.20
443.36
454.71
454.71
6,009,400
Sep 3, 2026
432.42
437.14
426.13
435.91
435.91
5,999,200
Sep 2, 2026
443.50
443.50
433.57
438.46
438.46
6,518,400
Sep 1, 2026
450.72
451.45
438.83
441.85
441.85
7,142,500
Aug 31, 2026
462.41
465.90
453.91
458.39
458.39
6,174,000
Aug 28, 2026
476.26
477.97
460.51
461.67
461.67
6,524,800
Aug 27, 2026
481.50
484.98
471.00
482.36
482.36
6,285,600
Aug 26, 2026
479.74
480.67
472.40
479.76
479.76
5,193,000
Aug 25, 2026
490.06
492.30
475.88
480.04
480.04
5,185,200
Aug 24, 2026
481.88
489.74
473.67
484.19
484.19
9,264,700
Aug 21, 2026
503.00
503.50
483.13
492.32
492.32
5,526,800
Aug 20, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
489.58
499.89
487.47
496.21
496.21
6,604,500
Aug 19, 2026
508.41
513.48
488.55
496.17
495.64
6,571,200
Aug 18, 2026
507.37
516.83
497.73
514.33
513.78
8,611,900
Aug 17, 2026
518.00
539.81
515.12
535.31
534.74
9,624,100
Aug 14, 2026
499.40
523.00
497.10
507.18
506.64
13,132,300
Aug 13, 2026
548.81
563.76
531.79
534.54
533.97
12,963,300
Aug 12, 2026
548.00
553.75
544.90
548.15
547.56
7,495,000
Aug 11, 2026
539.99
539.99
522.66
525.61
525.05
6,973,800
Aug 10, 2026
555.00
555.32
521.57
522.12
521.56
7,019,400
Aug 7, 2026
539.59
545.94
528.00
539.14
538.56
4,555,000
Aug 6, 2026
525.34
539.50
511.05
527.48
526.92
4,173,200
Aug 5, 2026
544.51
554.08
530.57
534.24
533.67
5,358,100
Aug 4, 2026
544.65
549.67
535.55
546.62
546.04
7,971,700
Aug 3, 2026
498.86
519.50
491.68
518.21
517.66
5,978,900
Jul 31, 2026
531.69
536.54
502.91
507.67
507.13
7,411,500
Jul 30, 2026
482.48
508.54
476.12
501.77
501.23
12,166,300
Jul 29, 2026
463.42
475.00
436.33
436.45
435.98
10,166,900
Jul 28, 2026
490.92
495.00
467.01
476.46
475.95
9,891,300
Jul 27, 2026
539.54
548.55
493.64
516.89
516.34
8,011,400
Jul 24, 2026
556.21
562.80
530.01
536.25
535.68
6,262,200
Jul 23, 2026
548.97
576.49
547.39
562.80
562.20
5,706,400
Jul 22, 2026
544.31
563.34
543.18
553.92
553.33
4,963,500
Jul 21, 2026
564.95
572.50
552.00
564.55
563.95
7,636,400
Jul 20, 2026
545.63
554.99
522.96
525.70
525.14
6,558,300
Jul 17, 2026
532.40
551.18
513.22
529.66
529.09
10,326,500
Jul 16, 2026
562.54
591.09
557.27
560.93
560.33
8,406,100
Jul 15, 2026
610.38
611.72
557.16
579.43
578.81
8,168,200
Jul 14, 2026
613.90
614.14
584.00
595.70
595.06
6,513,900
Jul 13, 2026
582.01
590.02
568.15
575.39
574.78
7,561,700
Jul 10, 2026
578.24
609.22
573.39
602.50
601.86
6,279,300
Jul 9, 2026
627.31
629.98
585.45
588.66
588.03
14,418,000
Jul 8, 2026
547.10
578.14
546.18
570.50
569.89
7,535,700
Jul 7, 2026
545.35
558.28
527.63
554.50
553.91
12,552,400
Jul 6, 2026
627.76
629.00
591.68
592.79
592.16
8,622,800
Jul 2, 2026
656.69
657.00
581.90
603.04
602.40
15,071,700
Jul 1, 2026
668.41
693.78
639.06
650.91
650.21
16,089,200
Jun 30, 2026
697.50
739.67
696.00
723.00
722.23
16,461,200
Jun 29, 2026
635.43
708.99
632.11
694.64
693.90
14,165,300
Jun 26, 2026
642.76
660.19
622.00
626.84
626.17
28,138,600
Jun 25, 2026
637.74
669.22
609.70
668.00
667.29
16,477,800
Jun 24, 2026
585.24
594.27
569.49
588.97
588.34
10,726,700
Jun 23, 2026
581.93
592.50
573.51
585.88
585.25
12,035,100
Jun 22, 2026
626.22
641.18
620.69
640.18
639.50
10,737,300
Jun 18, 2026
622.52
638.90
612.50
617.11
616.45
16,781,200
Jun 17, 2026
592.02
623.35
590.83
592.92
592.29
11,045,500
Jun 16, 2026
581.99
600.91
567.65
568.23
567.62
10,906,100
Jun 15, 2026
589.98
599.62
580.51
585.78
585.15
11,664,400
Jun 12, 2026
548.62
569.95
544.07
567.25
566.64
8,055,800
Jun 11, 2026
522.49
557.62
519.90
552.64
552.05
12,427,700
Jun 10, 2026
502.79
534.44
494.88
497.01
496.48
11,393,800
Jun 9, 2026
501.72
525.98
466.51
499.21
498.68
11,731,700
Jun 8, 2026
476.00
497.71
471.12
492.17
491.64
9,726,900
Jun 5, 2026
479.71
484.90
452.91
453.01
452.53
11,909,400
Jun 4, 2026
485.66
510.75
480.11
501.70
501.16
6,729,000
Jun 3, 2026
487.95
508.26
487.36
500.77
500.24
8,964,900
Jun 2, 2026
465.30
491.51
461.45
490.05
489.53
10,440,700
Jun 1, 2026
444.54
463.88
438.22
458.17
457.68
6,613,700
May 29, 2026
452.77
460.46
445.70
450.06
449.58
8,546,800
May 28, 2026
446.13
457.68
438.25
449.68
449.20
5,675,600
May 27, 2026
461.22
462.40
441.12
448.25
447.77
5,047,600
May 26, 2026
444.74
456.78
438.00
454.89
454.40
8,044,400
May 22, 2026
434.35
438.13
430.29
432.16
431.70
4,889,300
May 21, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
424.19
430.98
421.61
427.36
426.90
5,682,900
May 20, 2026
416.45
427.50
415.85
426.85
425.86
6,888,400
May 19, 2026
404.37
415.46
397.37
406.91
405.97
8,418,700
May 18, 2026
441.31
441.71
408.09
413.57
412.62
8,265,000
May 15, 2026
428.42
444.50
421.56
436.62
435.61
12,768,700
May 14, 2026
443.34
448.45
438.00
440.56
439.54
14,936,200
May 13, 2026
435.91
440.50
422.30
436.61
435.60
7,839,400
May 12, 2026
436.80
437.05
416.56
431.20
430.20
9,319,400
May 11, 2026
439.25
448.45
437.27
443.62
442.60
8,324,000
May 8, 2026
423.11
438.04
417.90
435.44
434.43
8,165,200
May 7, 2026
426.36
427.70
406.01
410.64
409.69
7,741,800
May 6, 2026
421.00
432.81
417.75
428.62
427.63
7,241,200
May 5, 2026
404.39
414.50
400.25
410.82
409.87
6,321,100
May 4, 2026
387.16
401.00
385.65
391.38
390.48
5,062,300
May 1, 2026
389.45
398.64
386.20
389.08
388.18
4,586,500
Apr 30, 2026
385.54
396.01
384.56
394.49
393.58
7,050,000
Apr 29, 2026
383.87
386.01
377.07
382.59
381.71
5,116,400
Apr 28, 2026
386.00
390.07
377.80
381.11
380.23
10,396,200
Apr 27, 2026
416.00
417.00
398.00
404.86
403.93
5,663,400
Apr 24, 2026
412.50
420.50
410.31
417.04
416.08
6,159,600
Apr 23, 2026
406.17
413.82
397.14
403.91
402.98
4,420,800
Apr 22, 2026
399.87
404.08
391.26
403.48
402.55
5,268,100
Apr 21, 2026
393.00
397.51
391.06
394.33
393.42
5,414,900
Apr 20, 2026
397.60
398.49
390.38
391.62
390.72
3,747,500
Apr 17, 2026
397.75
400.50
390.41
396.94
396.02
6,017,900
Apr 16, 2026
388.95
393.51
384.30
389.90
389.00
5,113,000
Apr 15, 2026
389.21
394.61
379.68
394.26
393.35
5,925,100
Apr 14, 2026
400.00
401.05
391.01
395.64
394.73
5,353,200
Apr 13, 2026
397.85
400.50
389.59
395.73
394.82
5,246,600
Apr 10, 2026
402.50
407.29
398.98
399.49
398.57
6,399,900
Apr 9, 2026
385.25
398.74
385.13
397.81
396.89
5,373,600
Apr 8, 2026
378.89
389.30
377.78
385.72
384.83
7,628,500
Apr 7, 2026
348.15
356.00
345.50
354.31
353.49
4,024,800
Apr 6, 2026
351.02
353.50
345.83
352.62
351.81
2,505,500
Apr 2, 2026
338.00
354.31
337.25
348.47
347.67
4,269,400
Apr 1, 2026
345.29
359.00
341.43
353.80
352.98
5,974,800
Mar 31, 2026
328.83
342.06
325.46
341.79
341.00
8,335,600
Mar 30, 2026
344.00
344.54
320.69
323.12
322.37
6,568,100
Mar 27, 2026
337.63
345.69
334.34
337.17
336.39
5,984,800
Mar 26, 2026
358.37
359.48
337.53
338.55
337.77
9,261,000
Mar 25, 2026
371.00
375.68
360.66
369.34
368.49
5,052,000
Mar 24, 2026
358.16
379.99
358.00
373.99
373.13
6,406,200
Mar 23, 2026
367.82
374.25
361.45
361.79
360.95
6,490,700
Mar 20, 2026
359.77
362.00
346.66
357.06
356.24
17,587,900
Mar 19, 2026
340.74
359.05
338.09
357.21
356.39
6,459,700
Mar 18, 2026
353.39
357.86
349.23
349.47
348.66
5,170,500
Mar 17, 2026
346.18
352.81
343.01
352.46
351.65
4,833,900
Mar 16, 2026
347.70
350.75
343.57
346.18
345.38
4,427,000
Mar 13, 2026
342.47
349.25
340.28
341.53
340.74
5,332,200
Mar 12, 2026
344.19
345.48
334.01
337.27
336.49
5,978,200
Mar 11, 2026
348.00
353.00
343.53
351.07
350.26
4,517,200
Mar 10, 2026
339.85
355.28
339.00
345.88
345.08
6,121,100
Mar 9, 2026
320.48
339.16
316.66
338.94
338.16
9,504,100
Mar 6, 2026
329.52
341.40
321.74
324.74
323.99
8,655,200
Mar 5, 2026
351.04
354.76
336.30
346.53
345.73
5,899,700
Mar 4, 2026
359.22
362.34
350.70
357.76
356.93
5,980,400
Mar 3, 2026
350.90
359.53
348.59
351.32
350.51
7,982,000
Mar 2, 2026
366.58
373.81
363.28
372.18
371.32
5,802,100
Feb 27, 2026
365.94
378.58
365.61
372.30
371.44
9,041,400
Feb 26, 2026
391.80
393.47
366.54
375.72
374.85
7,717,100
Feb 25, 2026
385.00
395.95
384.00
394.95
394.04
9,745,000
Feb 24, 2026
376.59
380.51
368.00
377.93
377.06
5,711,800
Feb 23, 2026
372.40
378.86
369.68
373.55
372.69
6,077,400
Feb 20, 2026
366.27
377.11
366.27
375.38
374.51
8,178,700
Feb 19, 2026
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
362.20
370.07
360.40
369.83
368.98
6,640,100
Feb 18, 2026
361.63
374.00
359.26
369.30
367.99
8,784,300
Feb 17, 2026
351.00
362.63
347.66
359.13
357.85
8,791,300
Feb 13, 2026
364.95
376.32
353.26
354.91
353.65
15,706,000
Feb 12, 2026
339.88
341.07
325.56
328.39
327.22
9,764,400
Feb 11, 2026
337.91
344.34
330.89
339.88
338.67
7,160,900
Feb 10, 2026
329.86
334.61
321.52
329.07
327.90
6,785,800
Feb 9, 2026
317.56
332.40
316.10
330.57
329.40
7,458,900
Feb 6, 2026
309.41
324.40
308.30
322.51
321.36
8,344,400
Feb 5, 2026
300.07
304.35
292.32
303.99
302.91
8,514,300
Feb 4, 2026
323.99
323.99
287.49
297.60
296.54
14,719,400
Feb 3, 2026
336.94
338.44
311.95
318.67
317.54
10,697,000
Feb 2, 2026
320.60
330.44
319.85
328.40
327.23
7,409,600
Jan 30, 2026
332.93
340.95
321.54
322.32
321.18
9,814,100
Jan 29, 2026
340.74
344.60
328.88
341.34
340.13
7,350,500
Jan 28, 2026
341.93
344.04
332.96
336.75
335.55
8,470,000
Jan 27, 2026
324.45
336.47
323.29
332.71
331.53
8,033,000
Jan 26, 2026
322.00
322.00
316.57
319.46
318.33
4,777,200
Jan 23, 2026
318.98
323.64
311.07
322.38
321.24
6,201,000
Jan 22, 2026
332.99
333.03
317.46
318.79
317.66
6,036,100
Jan 21, 2026
319.48
328.69
316.91
325.24
324.08
7,914,000
Jan 20, 2026
316.10
324.49
315.70
318.23
317.10
9,387,300
Jan 16, 2026
325.72
330.19
320.17
327.01
325.85
11,399,300
Jan 15, 2026
328.08
331.00
318.83
319.08
317.95
11,262,800
Jan 14, 2026
301.47
301.94
297.00
301.89
300.82
6,545,200
Jan 13, 2026
307.06
310.64
302.59
304.87
303.79
7,146,500
Jan 12, 2026
301.72
309.50
300.59
307.24
306.15
6,612,800
Jan 9, 2026
288.40
302.78
286.50
301.18
300.11
9,427,600
Jan 8, 2026
290.70
291.92
279.45
281.64
280.64
5,500,700
Jan 7, 2026
292.00
295.25
290.00
292.20
291.16
6,148,400
Jan 6, 2026
285.43
298.22
285.43
296.01
294.96
7,237,900
Jan 5, 2026
276.12
287.74
276.12
284.32
283.31
10,398,700
Jan 2, 2026
267.08
271.23
265.10
268.87
267.92
7,553,200
Dec 31, 2025
261.47
261.83
255.96
256.99
256.08
3,025,800
Dec 30, 2025
264.19
265.01
259.78
259.97
259.05
2,185,100
Dec 29, 2025
260.82
264.65
260.00
263.05
262.12
2,601,600
Dec 26, 2025
261.84
262.94
260.20
261.90
260.97
1,836,000
Dec 24, 2025
260.23
261.48
259.33
260.78
259.85
1,279,500
Dec 23, 2025
258.16
260.45
257.88
260.23
259.31
3,791,500
Dec 22, 2025
262.83
262.83
257.60
259.01
258.09
4,182,000
Dec 19, 2025
255.71
261.32
253.58
256.41
255.50
25,749,700
Dec 18, 2025
259.09
260.82
252.23
253.50
252.60
8,741,200
Dec 17, 2025
258.16
260.10
246.92
248.27
247.39
7,855,400
Dec 16, 2025
259.79
261.58
255.30
258.84
257.92
5,859,700
Dec 15, 2025
263.43
265.69
259.79
261.27
260.34
6,406,000
Dec 12, 2025
267.26
269.71
257.13
259.21
258.29
6,739,300
Dec 11, 2025
271.22
271.99
262.83
270.11
269.15
7,061,200
Dec 10, 2025
266.77
276.10
265.86
275.15
274.17
6,244,600
Dec 9, 2025
266.07
268.71
264.73
267.14
266.19
4,062,600
Dec 8, 2025
269.50
272.16
266.54
268.16
267.21
5,338,100
Dec 5, 2025
269.79
273.59
267.36
268.00
267.05
5,373,400
Dec 4, 2025
268.34
272.76
266.00
269.44
268.48
6,348,800
Dec 3, 2025
265.30
269.15
259.71
268.63
267.68
7,999,600
Dec 2, 2025
255.63
267.05
255.63
265.33
264.39
9,196,800
Dec 1, 2025
250.23
255.79
248.53
254.75
253.85
6,842,400
Nov 28, 2025
250.80
252.48
247.85
252.25
251.35
2,916,300
Nov 26, 2025
242.83
252.66
242.83
249.97
249.08
8,791,100
Nov 25, 2025
237.55
244.62
233.14
242.46
241.60
8,330,300
Nov 24, 2025
222.86
233.20
222.86
230.91
230.09
8,806,600
Nov 21, 2025
219.20
228.16
215.50
224.01
223.21
8,596,800
Nov 20, 2025
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
238.79
240.76
218.96
220.23
219.45
9,264,000
Nov 19, 2025
227.29
235.91
226.50
235.13
233.84
8,870,500
Nov 18, 2025
226.48
227.62
219.42
225.12
223.88
12,167,400
Nov 17, 2025
224.20
231.71
223.26
228.71
227.45
8,713,600
Nov 14, 2025
203.75
226.16
203.40
226.01
224.77
15,254,400
Nov 13, 2025
227.39
229.00
219.63
223.23
222.00
13,465,900
Nov 12, 2025
231.23
231.84
228.90
230.73
229.46
5,955,400
Nov 11, 2025
232.57
233.25
227.00
228.67
227.41
6,237,600
Nov 10, 2025
236.23
236.54
232.06
235.08
233.79
7,673,700
Nov 7, 2025
232.27
232.52
223.38
230.07
228.80
6,892,800
Nov 6, 2025
240.77
240.77
232.93
233.53
232.25
9,278,400
Nov 5, 2025
230.19
241.91
230.10
240.89
239.56
7,230,800
Nov 4, 2025
231.42
236.97
229.77
230.19
228.92
6,896,400
Nov 3, 2025
235.67
239.79
234.00
237.71
236.40
6,160,600
