Applied Materials (AMAT) | Historique des prix et rendements | 1980 - 2025
Graphique historique des prix Applied Materials
Données historiques des prix Applied Materials
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $223,91 | +2,93% | $222,34 | $226,49 | $220,79 | 7,6M |
| 3 oct. 2025 | $217,53 | -2,71% | $219,91 | $220,50 | $215,60 | 9,3M |
| 2 oct. 2025 | $223,59 | +2,69% | $225,00 | $226,41 | $218,73 | 11,2M |
| 1 oct. 2025 | $217,74 | +6,35% | $204,74 | $218,44 | $203,61 | 12,7M |
| 30 sept. 2025 | $204,74 | -0,10% | $204,36 | $210,27 | $202,87 | 12,3M |
| 29 sept. 2025 | $204,95 | +0,51% | $206,34 | $210,50 | $204,68 | 9,3M |
| 26 sept. 2025 | $203,92 | +2,16% | $200,00 | $205,20 | $197,39 | 7,4M |
| 25 sept. 2025 | $199,60 | -0,91% | $199,04 | $200,72 | $196,20 | 6,0M |
| 24 sept. 2025 | $201,44 | +0,28% | $199,08 | $203,75 | $197,40 | 6,4M |
| 23 sept. 2025 | $200,87 | +0,17% | $201,23 | $204,10 | $198,80 | 12,4M |
| 22 sept. 2025 | $200,52 | +5,48% | $193,19 | $201,15 | $192,43 | 15,5M |
| 19 sept. 2025 | $190,10 | +0,18% | $190,82 | $191,85 | $188,66 | 18,9M |
| 18 sept. 2025 | $189,76 | +6,53% | $188,00 | $191,55 | $183,83 | 15,5M |
| 17 sept. 2025 | $178,13 | +2,64% | $174,25 | $179,55 | $173,97 | 9,6M |
| 16 sept. 2025 | $173,54 | +1,53% | $172,46 | $174,10 | $171,58 | 6,4M |
| 15 sept. 2025 | $170,93 | +1,87% | $169,11 | $171,06 | $168,53 | 5,6M |
| 12 sept. 2025 | $167,80 | -1,38% | $167,91 | $169,67 | $167,18 | 5,2M |
| 11 sept. 2025 | $170,15 | +4,12% | $164,00 | $170,66 | $164,00 | 9,0M |
| 10 sept. 2025 | $163,42 | -0,05% | $164,30 | $165,40 | $162,55 | 5,7M |
| 9 sept. 2025 | $163,50 | +0,89% | $161,92 | $164,26 | $161,75 | 5,3M |
| 8 sept. 2025 | $162,05 | -0,43% | $163,81 | $164,65 | $161,85 | 7,9M |
| 5 sept. 2025 | $162,75 | +2,85% | $160,26 | $162,85 | $158,82 | 7,0M |
| 4 sept. 2025 | $158,24 | +1,27% | $155,94 | $159,67 | $155,40 | 6,2M |
| 3 sept. 2025 | $156,25 | -0,84% | $158,05 | $158,05 | $154,47 | 7,3M |
| 2 sept. 2025 | $157,57 | -1,98% | $156,72 | $158,30 | $156,01 | 7,7M |
| 29 août 2025 | $160,76 | -2,73% | $162,87 | $163,66 | $159,43 | 7,2M |
| 28 août 2025 | $165,27 | +0,54% | $164,72 | $166,16 | $163,74 | 7,9M |
| 27 août 2025 | $164,39 | -0,07% | $163,26 | $164,65 | $162,55 | 4,6M |
| 26 août 2025 | $164,51 | +1,56% | $162,01 | $164,81 | $161,68 | 6,8M |
| 25 août 2025 | $161,99 | -0,31% | $162,31 | $162,62 | $160,75 | 4,2M |
| 22 août 2025 | $162,49 | +1,66% | $160,68 | $165,00 | $159,98 | 7,4M |
| 21 août 2025 | $159,84 | -0,70% | $159,94 | $161,29 | $159,08 | 8,3M |
| 20 août 2025 | $160,96 | -0,78% | $161,80 | $161,97 | $157,94 | 9,3M |
| 19 août 2025 | $162,22 | -0,80% | $164,24 | $165,20 | $161,49 | 8,9M |
| 18 août 2025 | $163,53 | +1,09% | $161,81 | $164,55 | $161,75 | 10,1M |
| 15 août 2025 | $161,76 | -14,07% | $162,70 | $167,50 | $161,71 | 31,8M |
| 14 août 2025 | $188,24 | -0,94% | $187,86 | $190,03 | $186,78 | 11,0M |
| 13 août 2025 | $190,03 | +0,84% | $189,80 | $191,14 | $188,73 | 5,9M |
| 12 août 2025 | $188,45 | +2,21% | $185,73 | $189,73 | $184,28 | 5,9M |
| 11 août 2025 | $184,38 | -0,27% | $187,15 | $189,72 | $183,78 | 7,8M |
| 8 août 2025 | $184,87 | +0,94% | $183,15 | $185,38 | $182,62 | 4,3M |
| 7 août 2025 | $183,15 | +2,81% | $184,35 | $186,80 | $181,86 | 6,6M |
| 6 août 2025 | $178,14 | -0,56% | $178,88 | $179,24 | $175,48 | 5,9M |
| 5 août 2025 | $179,15 | -2,01% | $182,67 | $183,26 | $177,40 | 5,3M |
| 4 août 2025 | $182,82 | +1,57% | $182,00 | $183,00 | $180,50 | 4,2M |
| 1 août 2025 | $179,99 | -0,04% | $176,60 | $181,63 | $176,25 | 8,4M |
| 31 juil. 2025 | $180,06 | -4,93% | $177,88 | $181,47 | $174,51 | 11,4M |
| 30 juil. 2025 | $189,39 | +0,52% | $189,73 | $190,87 | $187,74 | 4,0M |
| 29 juil. 2025 | $188,41 | -0,98% | $191,62 | $192,45 | $187,95 | 4,6M |
| 28 juil. 2025 | $190,27 | +2,47% | $189,01 | $190,50 | $188,63 | 4,9M |
| 25 juil. 2025 | $185,69 | -1,29% | $185,81 | $186,52 | $184,10 | 6,6M |
| 24 juil. 2025 | $188,12 | +0,59% | $188,16 | $190,04 | $187,07 | 4,8M |
| 23 juil. 2025 | $187,01 | -0,07% | $187,68 | $189,40 | $186,14 | 5,4M |
| 22 juil. 2025 | $187,14 | -2,84% | $192,27 | $192,50 | $185,13 | 7,1M |
| 21 juil. 2025 | $192,61 | +1,14% | $190,79 | $194,40 | $190,78 | 5,1M |
| 18 juil. 2025 | $190,44 | -1,08% | $193,06 | $193,57 | $190,14 | 4,8M |
| 17 juil. 2025 | $192,52 | -1,18% | $192,62 | $194,03 | $191,95 | 5,7M |
| 16 juil. 2025 | $194,81 | -2,25% | $194,00 | $195,16 | $189,75 | 9,4M |
| 15 juil. 2025 | $199,29 | +1,11% | $200,08 | $201,11 | $198,50 | 6,0M |
| 14 juil. 2025 | $197,10 | -0,42% | $195,61 | $198,82 | $194,49 | 7,3M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $223,91 | +2,93% | $222,34 | $226,49 | $220,79 | 7,6M |
| 29 sept. 2025 | $217,53 | +6,67% | $206,34 | $226,41 | $202,87 | 54,7M |
| 22 sept. 2025 | $203,92 | +7,27% | $193,19 | $205,20 | $192,43 | 47,6M |
| 15 sept. 2025 | $190,10 | +13,29% | $169,11 | $191,85 | $168,53 | 56,0M |
| 8 sept. 2025 | $167,80 | +3,10% | $163,81 | $170,66 | $161,75 | 33,1M |
| 1 sept. 2025 | $162,75 | +1,24% | $156,72 | $162,85 | $154,47 | 28,3M |
| 25 août 2025 | $160,76 | -1,06% | $162,31 | $166,16 | $159,43 | 30,7M |
| 18 août 2025 | $162,49 | +0,45% | $161,81 | $165,20 | $157,94 | 44,1M |
| 11 août 2025 | $161,76 | -12,50% | $187,15 | $191,14 | $161,71 | 62,5M |
| 4 août 2025 | $184,87 | +2,71% | $182,00 | $186,80 | $175,48 | 26,3M |
| 28 juil. 2025 | $179,99 | -3,07% | $189,01 | $192,45 | $174,51 | 33,3M |
| 21 juil. 2025 | $185,69 | -2,49% | $190,79 | $194,40 | $184,10 | 29,0M |
| 14 juil. 2025 | $190,44 | -3,78% | $195,61 | $201,11 | $189,75 | 33,1M |
| 7 juil. 2025 | $197,93 | +3,60% | $189,04 | $199,42 | $188,61 | 30,5M |
| 30 juin 2025 | $191,05 | +4,28% | $183,80 | $192,04 | $180,90 | 23,0M |
| 23 juin 2025 | $183,21 | +8,11% | $170,26 | $185,80 | $168,72 | 38,9M |
| 16 juin 2025 | $169,46 | -0,66% | $173,02 | $178,32 | $165,91 | 36,7M |
| 9 juin 2025 | $170,59 | +2,31% | $167,81 | $175,79 | $167,81 | 27,9M |
| 2 juin 2025 | $166,74 | +6,37% | $155,79 | $169,53 | $155,43 | 31,3M |
| 26 mai 2025 | $156,75 | -0,48% | $160,63 | $165,54 | $153,47 | 37,3M |
| 19 mai 2025 | $157,51 | -4,87% | $162,54 | $166,29 | $155,66 | 30,6M |
| 12 mai 2025 | $165,57 | +6,40% | $166,44 | $176,38 | $161,92 | 57,1M |
| 5 mai 2025 | $155,61 | +0,33% | $154,11 | $158,80 | $151,51 | 21,7M |
| 28 avr. 2025 | $155,10 | +2,34% | $150,79 | $156,70 | $144,71 | 32,9M |
| 21 avr. 2025 | $151,55 | +10,25% | $135,13 | $152,61 | $132,80 | 34,0M |
| 14 avr. 2025 | $137,46 | -5,16% | $146,88 | $147,70 | $134,35 | 27,9M |
| 7 avr. 2025 | $144,94 | +14,17% | $124,97 | $150,96 | $123,74 | 82,9M |
| 31 mars 2025 | $126,95 | -12,48% | $142,77 | $149,31 | $123,94 | 45,2M |
| 24 mars 2025 | $145,06 | -4,64% | $155,50 | $156,27 | $144,12 | 30,4M |
| 17 mars 2025 | $152,12 | -2,27% | $152,95 | $157,21 | $149,01 | 34,9M |
| 10 mars 2025 | $155,66 | -0,01% | $152,42 | $156,50 | $145,37 | 35,1M |
| 3 mars 2025 | $155,68 | -1,51% | $159,73 | $160,32 | $149,55 | 36,2M |
| 24 févr. 2025 | $158,07 | -8,09% | $173,77 | $175,23 | $153,95 | 39,7M |
| 17 févr. 2025 | $171,98 | +1,64% | $171,79 | $178,37 | $169,10 | 30,6M |
| 10 févr. 2025 | $169,20 | -6,00% | $182,86 | $184,52 | $168,61 | 39,1M |
| 3 févr. 2025 | $180,00 | -0,19% | $175,32 | $183,54 | $174,24 | 23,4M |
| 27 janv. 2025 | $180,35 | -3,43% | $179,55 | $186,44 | $170,00 | 37,1M |
| 20 janv. 2025 | $186,75 | -2,76% | $194,74 | $200,55 | $185,61 | 27,6M |
| 13 janv. 2025 | $192,05 | +11,88% | $169,10 | $193,16 | $167,73 | 34,2M |
| 6 janv. 2025 | $171,65 | +0,93% | $174,98 | $181,84 | $169,51 | 26,7M |
| 30 déc. 2024 | $170,06 | +1,94% | $164,00 | $170,42 | $161,97 | 18,2M |
| 23 déc. 2024 | $166,83 | +1,98% | $164,77 | $168,85 | $164,17 | 14,0M |
| 16 déc. 2024 | $163,59 | -3,40% | $170,04 | $174,43 | $158,96 | 47,1M |
| 9 déc. 2024 | $169,35 | -2,12% | $171,97 | $174,50 | $166,81 | 35,7M |
| 2 déc. 2024 | $173,02 | -0,97% | $175,48 | $185,70 | $170,55 | 35,6M |
| 25 nov. 2024 | $174,71 | -0,10% | $176,71 | $178,43 | $168,76 | 25,7M |
| 18 nov. 2024 | $174,88 | +3,55% | $167,68 | $177,07 | $166,85 | 36,3M |
| 11 nov. 2024 | $168,88 | -12,06% | $192,31 | $193,20 | $167,33 | 47,6M |
| 4 nov. 2024 | $192,03 | +4,72% | $183,20 | $194,33 | $180,46 | 24,3M |
| 28 oct. 2024 | $183,38 | -1,68% | $186,52 | $191,53 | $179,28 | 29,6M |
| 21 oct. 2024 | $186,52 | +0,09% | $186,16 | $189,20 | $179,79 | 28,6M |
| 14 oct. 2024 | $186,36 | -9,12% | $206,96 | $215,70 | $183,00 | 48,3M |
| 7 oct. 2024 | $205,06 | +1,53% | $199,38 | $207,23 | $198,23 | 17,9M |
| 30 sept. 2024 | $201,97 | -1,44% | $201,00 | $204,92 | $193,64 | 26,2M |
| 23 sept. 2024 | $204,92 | +6,64% | $194,42 | $212,15 | $192,69 | 26,7M |
| 16 sept. 2024 | $192,16 | +1,96% | $185,00 | $198,33 | $183,14 | 35,8M |
| 9 sept. 2024 | $188,47 | +7,85% | $177,10 | $188,80 | $174,11 | 33,9M |
| 2 sept. 2024 | $174,75 | -11,41% | $193,08 | $194,07 | $173,39 | 33,9M |
| 26 août 2024 | $197,26 | -2,67% | $200,67 | $201,26 | $190,80 | 34,4M |
| 19 août 2024 | $202,67 | -2,52% | $207,00 | $211,11 | $199,44 | 26,5M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | $223,91 | +9,36% | $204,74 | $226,49 | $203,61 | 40,7M |
| 1 sept. 2025 | $204,74 | +27,36% | $156,72 | $210,50 | $154,47 | 186,6M |
| 1 août 2025 | $160,76 | -10,72% | $176,60 | $191,14 | $157,94 | 171,9M |
| 1 juil. 2025 | $180,06 | -1,64% | $182,44 | $201,11 | $174,51 | 136,5M |
| 1 juin 2025 | $183,07 | +16,79% | $155,79 | $185,80 | $155,43 | 138,9M |
| 1 mai 2025 | $156,75 | +4,01% | $151,64 | $176,38 | $148,74 | 159,6M |
| 1 avr. 2025 | $150,71 | +3,85% | $144,10 | $152,61 | $123,74 | 203,0M |
| 1 mars 2025 | $145,12 | -8,19% | $159,73 | $160,32 | $141,16 | 143,7M |
| 1 févr. 2025 | $158,07 | -12,35% | $175,32 | $184,52 | $153,95 | 132,8M |
| 1 janv. 2025 | $180,35 | +10,90% | $164,47 | $200,55 | $162,83 | 135,5M |
| 1 déc. 2024 | $162,63 | -6,91% | $175,48 | $185,70 | $158,96 | 140,7M |
| 1 nov. 2024 | $174,71 | -3,78% | $181,83 | $194,33 | $166,85 | 140,4M |
| 1 oct. 2024 | $181,58 | -10,13% | $203,41 | $215,70 | $179,28 | 138,5M |
| 1 sept. 2024 | $202,05 | +2,43% | $193,08 | $212,15 | $173,39 | 136,2M |
| 1 août 2024 | $197,26 | -7,04% | $204,13 | $213,00 | $171,61 | 162,3M |
| 1 juil. 2024 | $212,20 | -10,08% | $236,86 | $255,89 | $195,34 | 129,7M |
| 1 juin 2024 | $235,99 | +9,72% | $218,33 | $249,42 | $208,93 | 104,7M |
| 1 mai 2024 | $215,08 | +8,27% | $196,08 | $225,07 | $192,69 | 110,3M |
| 1 avr. 2024 | $198,65 | -3,68% | $206,93 | $214,46 | $186,86 | 101,7M |
| 1 mars 2024 | $206,23 | +2,29% | $203,77 | $214,91 | $197,00 | 113,0M |
| 1 févr. 2024 | $201,62 | +22,71% | $165,46 | $206,77 | $164,83 | 151,3M |
| 1 janv. 2024 | $164,30 | +1,38% | $160,00 | $178,40 | $148,05 | 136,5M |
| 1 déc. 2023 | $162,07 | +8,21% | $149,56 | $165,01 | $144,57 | 99,4M |
| 1 nov. 2023 | $149,78 | +13,17% | $133,03 | $157,76 | $132,78 | 129,3M |
| 1 oct. 2023 | $132,35 | -4,41% | $138,86 | $148,40 | $129,21 | 120,3M |
| 1 sept. 2023 | $138,45 | -9,37% | $154,50 | $155,26 | $133,10 | 109,7M |
| 1 août 2023 | $152,76 | +0,77% | $150,92 | $153,39 | $135,53 | 118,6M |
| 1 juil. 2023 | $151,59 | +4,88% | $144,02 | $153,28 | $133,52 | 127,1M |
| 1 juin 2023 | $144,54 | +8,43% | $133,73 | $146,69 | $130,75 | 116,8M |
| 1 mai 2023 | $133,30 | +17,93% | $113,30 | $138,80 | $111,20 | 133,9M |
| 1 avr. 2023 | $113,03 | -7,98% | $121,63 | $122,97 | $109,00 | 112,0M |
| 1 mars 2023 | $122,83 | +5,75% | $117,70 | $125,62 | $111,92 | 160,5M |
| 1 févr. 2023 | $116,15 | +4,18% | $112,11 | $124,92 | $109,48 | 130,3M |
| 1 janv. 2023 | $111,49 | +14,49% | $99,77 | $115,76 | $96,12 | 117,6M |
| 1 déc. 2022 | $97,38 | -11,15% | $110,15 | $116,09 | $93,68 | 128,0M |
| 1 nov. 2022 | $109,60 | +24,14% | $90,50 | $112,12 | $84,70 | 176,5M |
| 1 oct. 2022 | $88,29 | +7,76% | $83,04 | $91,19 | $71,12 | 212,2M |
| 1 sept. 2022 | $81,93 | -12,91% | $91,54 | $97,67 | $81,53 | 147,6M |
| 1 août 2022 | $94,07 | -11,24% | $104,49 | $111,65 | $92,61 | 160,6M |
| 1 juil. 2022 | $105,98 | +16,49% | $88,72 | $106,55 | $82,67 | 135,5M |
| 1 juin 2022 | $90,98 | -22,43% | $117,96 | $118,50 | $87,62 | 167,0M |
| 1 mai 2022 | $117,29 | +6,29% | $111,10 | $119,70 | $101,33 | 178,6M |
| 1 avr. 2022 | $110,35 | -16,27% | $132,88 | $133,04 | $107,90 | 173,1M |
| 1 mars 2022 | $131,80 | -1,79% | $133,74 | $142,01 | $118,17 | 165,9M |
| 1 févr. 2022 | $134,20 | -2,88% | $138,23 | $145,16 | $122,68 | 160,8M |
| 1 janv. 2022 | $138,18 | -12,19% | $157,74 | $167,06 | $123,85 | 203,5M |
| 1 déc. 2021 | $157,36 | +6,91% | $151,25 | $163,02 | $141,02 | 147,6M |
| 1 nov. 2021 | $147,19 | +7,71% | $136,98 | $159,00 | $136,42 | 160,9M |
| 1 oct. 2021 | $136,65 | +6,15% | $129,26 | $141,56 | $123,17 | 134,3M |
| 1 sept. 2021 | $128,73 | -4,74% | $135,68 | $144,63 | $128,04 | 153,6M |
| 1 août 2021 | $135,13 | -3,43% | $141,04 | $145,25 | $125,25 | 162,7M |
| 1 juil. 2021 | $139,93 | -1,73% | $141,70 | $142,19 | $123,88 | 134,2M |
| 1 juin 2021 | $142,40 | +3,09% | $139,00 | $142,79 | $130,32 | 154,3M |
| 1 mai 2021 | $138,13 | +4,08% | $134,25 | $139,46 | $114,39 | 227,4M |
| 1 avr. 2021 | $132,71 | -0,67% | $138,14 | $146,00 | $128,31 | 212,5M |
| 1 mars 2021 | $133,60 | +13,04% | $121,18 | $135,50 | $105,50 | 240,5M |
| 1 févr. 2021 | $118,19 | +22,25% | $99,25 | $124,50 | $97,68 | 166,1M |
| 1 janv. 2021 | $96,68 | +12,03% | $87,24 | $110,88 | $86,15 | 157,0M |
| 1 déc. 2020 | $86,30 | +4,63% | $83,05 | $90,61 | $82,88 | 126,0M |
| 1 nov. 2020 | $82,48 | +39,25% | $59,95 | $83,53 | $59,53 | 169,5M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | $223,91 | +37,68% | $164,47 | $226,49 | $123,74 | 1,4B |
| 2024 | $162,63 | +0,35% | $160,00 | $255,89 | $148,05 | 1,6B |
| 2023 | $162,07 | +66,43% | $99,77 | $165,01 | $96,12 | 1,5B |
| 2022 | $97,38 | -38,12% | $157,74 | $167,06 | $71,12 | 2,0B |
| 2021 | $157,36 | +82,34% | $87,24 | $163,02 | $86,15 | 2,1B |
| 2020 | $86,30 | +41,38% | $62,00 | $90,61 | $36,64 | 2,1B |
| 2019 | $61,04 | +86,44% | $32,04 | $63,07 | $31,48 | 2,3B |
| 2018 | $32,74 | -35,95% | $51,68 | $62,40 | $28,79 | 3,4B |
| 2017 | $51,12 | +58,41% | $32,36 | $60,89 | $31,66 | 2,5B |
| 2016 | $32,27 | +72,84% | $18,31 | $33,68 | $15,44 | 3,3B |
| 2015 | $18,67 | -25,08% | $24,99 | $25,64 | $14,25 | 4,3B |
| 2014 | $24,92 | +40,95% | $17,69 | $25,71 | $16,40 | 3,4B |
| 2013 | $17,68 | +54,55% | $11,64 | $18,18 | $11,39 | 3,2B |
| 2012 | $11,44 | +6,82% | $10,93 | $13,94 | $9,95 | 3,3B |
| 2011 | $10,71 | -23,77% | $14,13 | $16,93 | $9,70 | 4,5B |
| 2010 | $14,05 | +0,79% | $14,05 | $14,94 | $10,27 | 5,6B |
| 2009 | $13,94 | +37,61% | $10,12 | $14,22 | $8,19 | 5,4B |
| 2008 | $10,13 | -42,96% | $17,73 | $21,75 | $7,80 | 6,2B |
| 2007 | $17,76 | -3,74% | $18,32 | $23,00 | $17,35 | 6,2B |
| 2006 | $18,45 | +2,84% | $18,04 | $21,06 | $14,39 | 6,7B |
| 2005 | $17,94 | +4,91% | $17,20 | $19,47 | $14,33 | 6,5B |
| 2004 | $17,10 | -23,80% | $22,61 | $24,75 | $15,36 | 8,2B |
| 2003 | $22,44 | +72,22% | $13,45 | $25,94 | $11,25 | 7,4B |
| 2002 | $13,03 | -35,01% | $20,42 | $27,95 | $10,26 | 8,5B |
| 2001 | $20,05 | +5,03% | $19,41 | $29,55 | $13,30 | 10,0B |
| 2000 | $19,09 | -39,72% | $32,09 | $57,50 | $17,06 | 7,9B |
| 1999 | $31,67 | +196,81% | $10,72 | $32,25 | $10,72 | 8,3B |
| 1998 | $10,67 | +41,70% | $7,56 | $11,75 | $5,39 | 7,7B |
| 1997 | $7,53 | +67,71% | $4,48 | $13,55 | $4,34 | 11,2B |
| 1996 | $4,49 | -8,74% | $4,97 | $5,59 | $2,72 | 8,2B |
| 1995 | $4,92 | +86,36% | $2,61 | $7,48 | $2,31 | 9,1B |
| 1994 | $2,64 | +9,09% | $2,42 | $3,41 | $2,27 | 4,9B |
| 1993 | $2,42 | +130,48% | $1,06 | $2,50 | $1,01 | 4,7B |
| 1992 | $1,05 | +90,91% | $0,54 | $1,21 | $0,50 | 3,9B |
| 1991 | $0,55 | +61,76% | $0,33 | $0,59 | $0,30 | 3,4B |
| 1990 | $0,34 | -24,44% | $0,44 | $0,63 | $0,26 | 2,9B |
| 1989 | $0,45 | +28,57% | $0,35 | $0,51 | $0,34 | 3,5B |
| 1988 | $0,35 | +16,67% | $0,31 | $0,56 | $0,26 | 4,0B |
| 1987 | $0,30 | +100,00% | $0,15 | $0,52 | $0,15 | 3,0B |
| 1986 | $0,15 | -6,25% | $0,16 | $0,26 | $0,12 | 1,1B |
| 1985 | $0,16 | -23,81% | $0,21 | $0,28 | $0,14 | 1,5B |
| 1984 | $0,21 | -30,00% | $0,30 | $0,31 | $0,17 | 1,2B |
| 1983 | $0,30 | +66,67% | $0,17 | $0,38 | $0,17 | 1,2B |
| 1982 | $0,18 | +63,64% | $0,11 | $0,19 | $0,09 | 694,9M |
| 1981 | $0,11 | -50,00% | $0,22 | $0,26 | $0,11 | 652,8M |
| 1980 | $0,22 | 0,00% | $0,10 | $0,24 | $0,08 | 673,3M |
Comment Applied Materials a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements des prix de l'action Applied Materials vs pairs par période
Rendements comparatifs (%)
| Indicateur de couleur | Action | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Applied Materials | 7,70 % | 163,35 % | 243,70 % | 1 289,97 % | 1 740,36 % | 1 188,68 % | |
| Lam Research | 78,82 % | 289,03 % | 302,01 % | 2 092,63 % | 3 554,39 % | 4 712,21 % | |
| KLA | 39,90 % | 250,63 % | 421,96 % | 1 970,97 % | 3 097,53 % | 2 226,89 % | |
| Teradyne | 11,60 % | 88,34 % | 69,15 % | 679,66 % | 1 230,05 % | 814,25 % | |
| Entegris | -12,11 % | 20,05 % | 19,17 % | 608,41 % | 1 993,63 % | 753,77 % | |
| Nova | 58,95 % | 292,82 % | 474,54 % | 3 011,40 % | 5 681,51 % | 14 537,73 % | |
| S&P 500 | Market | 16,77 % | 84,52 % | 93,14 % | 233,31 % | 476,39 % | 461,57 % | |
| S&P 500 Information Technology | Sector | 29,23 % | 167,81 % | 167,79 % | 712,41 % | 1 417,74 % | 1 684,39 % |
Calculez vos rendements d'investissement Applied Materials
Analyse de performance d'investissement à long terme
Applied Materials stock price in Oct 2015 was $15,65, A $1 000,00 lump sum investment in Applied Materials made 10 years ago would be worth approximately $14 902,88 today, representing a exceptional return of 1 390,29 %. This translates to an annualized return (CAGR) of 31,00 %. During this period, Applied Materials paid out $9,32 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (Oct 2015 - Oct 2025)
Investissement Initial
$1 000,00
Valeur Actuelle
$14 902,88
Rendement total
1 390,29 %
Rendement annuel (TCAC)
31,00 %
Total des dividendes
$595,53
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Applied Materials (AMAT) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Applied Materials a délivré un rendement total de 7,7%.
- Plus haut 52 semaines a atteint 226,49 $ le October 6, 2025.
- Plus bas 52 semaines a touché 123,74 $ le April 7, 2025.
- Prix actuel se négocie à 223,91 $ en date du October 7, 2025.
- Quel est le rendement total de l'action Applied Materials (AMAT) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Applied Materials (amat) aurait grandi à approximativement 34 370,00 $ en date du October 7, 2025, représentant un rendement total de 243,7%.
Cela représente un taux de croissance annuel composé (TCAC) de 28,0% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Applied Materials se compare-t-il au secteur Technology ?
Applied Materials (amat) a délivré un rendement annualisé de 30,1% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Applied Materials aurait grandi à 138 997,00 $ sur cette période de 10 ans.
- Quelle a été historiquement la meilleure année de performance pour Applied Materials ?
Applied Materials (amat) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 1 290,0%.
- Quelle est la plus longue période de croissance annuelle consécutive que Applied Materials a historiquement atteinte ?
Applied Materials (amat) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+7,7%), 3 years (+163,4%), 5 years (+243,7%), 10 years (+1 290,0%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.