AMAT: Applied Materials Inc.

As of Tuesday, July 14th, 2026

$ 595.70

+20.31 +3.53%

Open: 613.90
High: 614.14
Low: 584.00
Volume: 6,182,977
Previous Close on Monday, July 13th, 2026

$ 575.39

-27.11 -4.50%

Open: 582.01
High: 590.02
Low: 568.15
Volume: 7,079,563

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-14 613.90 614.14 584.00 595.70 6,177,703 +20.31 +3.53
2026-07-13 582.01 590.02 568.15 575.39 7,079,563 -27.11 -4.50
2026-07-10 578.24 609.22 573.39 602.50 6,258,185 +13.84 +2.35
2026-07-09 627.31 629.98 585.45 588.66 14,011,887 +18.16 +3.18
2026-07-08 547.10 578.14 546.18 570.50 7,515,876 +16.00 +2.89
2026-07-07 545.35 558.28 527.63 554.50 12,211,924 -38.29 -6.46
2026-07-06 627.76 629.00 591.68 592.79 8,564,524 -10.25 -1.70
2026-07-02 656.69 657.00 581.90 603.04 14,980,309 -47.87 -7.35
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +0.31 +0.09 3,880,902
KO

The Coca-Cola Company

83.08 -1.17 -1.39 12,633,105
PFE

Pfizer Inc.

24.25 -0.23 -0.94 37,377,277
VZ

Verizon Communications Inc.

42.47 -0.21 -0.49 16,484,350
VIX

CBOE Volatility Index

16.48 -0.68 -3.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,508.27 +9.63 +0.02 459,269,434
DJTA

Dow Jones Transportation Average

22,239.60 +28.85 +0.13 65,411,923
SPX

S&P 500 Index

7,543.59 +28.25 +0.38
OEX

S&P 100 Index

3,710.51 +13.93 +0.38
NDX

NASDAQ 100 Index

29,586.29 +322.18 +1.10
NYA

NYSE Composite Index

23,846.60 -49.45 -0.21
XAX

NYSE AMEX Composite Index

8,188.15 -34.63 -0.42
RUI

RUSSELL 1000 Index

4,108.29 +15.29 +0.37
RUT

Russell 2000 Index

2,964.76 +11.60 +0.39
RUA

Russell 3000 Index

4,290.13 +16.00 +0.37
VIX

CBOE Volatility Index

16.48 -0.68 -3.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.18 -0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.29 -0.35 -1.78
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

595.70 +20.31 +3.53 6,182,977