Applied Materials (AMAT) | Historique des prix et rendements | 1980 - 2026
Applied Materials Inc. Mega-cap Technology
Graphique historique des prix Applied Materials
Données historiques des prix Applied Materials
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $500,77 | +2,19% | $487,95 | $508,26 | $487,42 | 8,2M |
| 2 juin 2026 | $490,05 | +6,96% | $466,77 | $491,51 | $461,45 | 9,3M |
| 1 juin 2026 | $458,17 | +1,80% | $442,03 | $463,88 | $438,22 | 6,0M |
| 29 mai 2026 | $450,06 | +0,08% | $452,77 | $460,46 | $445,70 | 8,5M |
| 28 mai 2026 | $449,68 | +0,32% | $446,13 | $457,68 | $438,25 | 5,7M |
| 27 mai 2026 | $448,25 | -1,46% | $461,22 | $462,40 | $441,12 | 5,0M |
| 26 mai 2026 | $454,89 | +5,26% | $444,74 | $456,78 | $438,00 | 8,0M |
| 22 mai 2026 | $432,16 | +1,12% | $434,35 | $438,13 | $430,29 | 4,9M |
| 21 mai 2026 | $427,36 | +0,12% | $424,19 | $430,98 | $421,61 | 5,7M |
| 20 mai 2026 | $426,85 | +4,90% | $416,45 | $427,50 | $415,85 | 6,9M |
| 19 mai 2026 | $406,91 | -1,61% | $404,37 | $415,46 | $397,37 | 8,4M |
| 18 mai 2026 | $413,57 | -5,28% | $441,71 | $441,71 | $408,09 | 8,2M |
| 15 mai 2026 | $436,62 | -0,89% | $428,42 | $444,50 | $421,56 | 12,8M |
| 14 mai 2026 | $440,56 | +0,90% | $443,34 | $448,45 | $438,00 | 14,9M |
| 13 mai 2026 | $436,61 | +1,25% | $435,91 | $440,50 | $422,30 | 7,8M |
| 12 mai 2026 | $431,20 | -2,80% | $436,80 | $437,05 | $416,56 | 9,3M |
| 11 mai 2026 | $443,62 | +1,88% | $439,25 | $448,45 | $437,27 | 8,3M |
| 8 mai 2026 | $435,44 | +6,04% | $423,11 | $438,04 | $417,90 | 8,2M |
| 7 mai 2026 | $410,64 | -4,19% | $426,36 | $427,70 | $406,01 | 7,7M |
| 6 mai 2026 | $428,62 | +4,33% | $421,00 | $432,81 | $417,75 | 7,2M |
| 5 mai 2026 | $410,82 | +4,97% | $404,39 | $414,50 | $400,25 | 6,3M |
| 4 mai 2026 | $391,38 | +0,59% | $387,16 | $401,00 | $385,65 | 5,1M |
| 1 mai 2026 | $389,08 | -1,37% | $389,45 | $398,64 | $386,20 | 4,6M |
| 30 avr. 2026 | $394,49 | +3,11% | $385,54 | $396,01 | $384,56 | 7,0M |
| 29 avr. 2026 | $382,59 | +0,39% | $383,87 | $386,01 | $377,07 | 5,1M |
| 28 avr. 2026 | $381,11 | -5,87% | $386,00 | $390,07 | $377,80 | 10,4M |
| 24 avr. 2026 | $417,04 | +3,25% | $412,50 | $420,50 | $410,31 | 6,2M |
| 23 avr. 2026 | $403,91 | +0,11% | $406,17 | $413,82 | $397,14 | 4,4M |
| 22 avr. 2026 | $403,48 | +2,32% | $399,87 | $404,08 | $391,26 | 5,3M |
| 21 avr. 2026 | $394,33 | +0,69% | $393,00 | $397,51 | $391,06 | 5,4M |
| 20 avr. 2026 | $391,62 | -1,34% | $397,60 | $398,49 | $390,38 | 3,7M |
| 17 avr. 2026 | $396,94 | +1,81% | $397,75 | $400,50 | $390,41 | 6,0M |
| 16 avr. 2026 | $389,90 | -1,11% | $388,95 | $393,51 | $384,30 | 5,1M |
| 15 avr. 2026 | $394,26 | -0,35% | $389,21 | $394,61 | $379,68 | 5,9M |
| 14 avr. 2026 | $395,64 | -0,02% | $400,00 | $401,05 | $391,01 | 5,4M |
| 13 avr. 2026 | $395,73 | -0,94% | $397,85 | $400,50 | $389,59 | 5,2M |
| 10 avr. 2026 | $399,49 | +0,42% | $402,50 | $407,29 | $398,98 | 6,4M |
| 9 avr. 2026 | $397,81 | +3,13% | $385,25 | $398,74 | $385,13 | 5,4M |
| 8 avr. 2026 | $385,72 | +8,87% | $378,89 | $389,30 | $377,78 | 7,6M |
| 7 avr. 2026 | $354,31 | +0,48% | $348,15 | $356,00 | $345,50 | 4,0M |
| 6 avr. 2026 | $352,62 | +1,19% | $351,02 | $353,50 | $345,83 | 2,5M |
| 2 avr. 2026 | $348,47 | -1,51% | $338,00 | $354,31 | $337,25 | 4,3M |
| 1 avr. 2026 | $353,80 | +3,51% | $345,29 | $359,00 | $341,43 | 6,0M |
| 31 mars 2026 | $341,79 | +5,78% | $328,83 | $342,06 | $325,46 | 8,3M |
| 30 mars 2026 | $323,12 | -4,17% | $344,00 | $344,54 | $320,69 | 6,6M |
| 27 mars 2026 | $337,17 | -0,41% | $337,63 | $345,69 | $334,34 | 6,0M |
| 26 mars 2026 | $338,55 | -8,34% | $358,37 | $359,48 | $337,53 | 9,3M |
| 25 mars 2026 | $369,34 | -1,24% | $371,00 | $375,68 | $360,66 | 5,1M |
| 24 mars 2026 | $373,99 | +3,37% | $358,16 | $379,99 | $358,00 | 6,4M |
| 23 mars 2026 | $361,79 | +1,32% | $367,82 | $374,25 | $361,45 | 6,5M |
| 20 mars 2026 | $357,06 | -0,04% | $359,77 | $362,00 | $346,66 | 17,6M |
| 19 mars 2026 | $357,21 | +2,21% | $340,74 | $359,05 | $338,09 | 6,5M |
| 18 mars 2026 | $349,47 | -0,85% | $353,39 | $357,86 | $349,23 | 5,2M |
| 17 mars 2026 | $352,46 | +1,81% | $346,18 | $352,81 | $343,01 | 4,8M |
| 16 mars 2026 | $346,18 | +1,36% | $347,70 | $350,75 | $343,57 | 4,4M |
| 13 mars 2026 | $341,53 | +1,26% | $342,47 | $349,25 | $340,28 | 5,3M |
| 12 mars 2026 | $337,27 | -3,93% | $344,19 | $345,48 | $334,01 | 6,0M |
| 11 mars 2026 | $351,07 | +1,50% | $348,00 | $353,00 | $343,53 | 4,5M |
| 10 mars 2026 | $345,88 | +2,05% | $339,85 | $355,28 | $339,00 | 6,1M |
| 9 mars 2026 | $338,94 | +4,37% | $320,48 | $339,16 | $316,66 | 9,5M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $450,06 | +4,14% | $444,74 | $462,40 | $438,00 | 27,3M |
| 18 mai 2026 | $432,16 | -1,02% | $441,31 | $441,71 | $397,37 | 34,1M |
| 11 mai 2026 | $436,62 | +0,27% | $439,25 | $448,45 | $416,56 | 53,2M |
| 4 mai 2026 | $435,44 | +11,92% | $387,16 | $438,04 | $385,65 | 34,5M |
| 27 avr. 2026 | $389,08 | -6,70% | $416,00 | $417,00 | $377,07 | 32,8M |
| 20 avr. 2026 | $417,04 | +5,06% | $397,60 | $420,50 | $390,38 | 25,0M |
| 13 avr. 2026 | $396,94 | -0,64% | $397,85 | $401,05 | $379,68 | 27,7M |
| 6 avr. 2026 | $399,49 | +14,64% | $351,02 | $407,29 | $345,50 | 25,9M |
| 30 mars 2026 | $348,47 | +3,35% | $344,00 | $359,00 | $320,69 | 25,1M |
| 23 mars 2026 | $337,17 | -5,57% | $367,82 | $379,99 | $334,34 | 33,2M |
| 16 mars 2026 | $357,06 | +4,55% | $347,70 | $362,00 | $338,09 | 38,5M |
| 9 mars 2026 | $341,53 | +5,17% | $320,48 | $355,28 | $316,66 | 31,5M |
| 2 mars 2026 | $324,74 | -12,77% | $366,58 | $373,81 | $321,74 | 34,3M |
| 23 févr. 2026 | $372,30 | -0,82% | $372,40 | $395,95 | $365,61 | 38,3M |
| 16 févr. 2026 | $375,38 | +5,77% | $351,00 | $377,11 | $347,66 | 32,4M |
| 9 févr. 2026 | $354,91 | +10,05% | $317,56 | $376,32 | $316,10 | 46,9M |
| 2 févr. 2026 | $322,51 | +0,06% | $320,60 | $338,44 | $287,49 | 49,7M |
| 26 janv. 2026 | $322,32 | -0,02% | $322,00 | $344,60 | $316,57 | 38,4M |
| 19 janv. 2026 | $322,38 | -1,42% | $316,10 | $333,03 | $311,07 | 29,5M |
| 12 janv. 2026 | $327,01 | +8,58% | $301,72 | $331,00 | $297,00 | 43,0M |
| 5 janv. 2026 | $301,18 | +12,02% | $276,12 | $302,78 | $276,12 | 38,7M |
| 29 déc. 2025 | $268,87 | +2,66% | $260,82 | $271,23 | $255,96 | 15,4M |
| 22 déc. 2025 | $261,90 | +2,14% | $262,83 | $262,94 | $257,60 | 11,1M |
| 15 déc. 2025 | $256,41 | -1,08% | $263,43 | $265,69 | $246,92 | 54,6M |
| 8 déc. 2025 | $259,21 | -3,28% | $269,50 | $276,10 | $257,13 | 29,4M |
| 1 déc. 2025 | $268,00 | +6,24% | $250,23 | $273,59 | $248,53 | 35,8M |
| 24 nov. 2025 | $252,25 | +12,61% | $222,86 | $252,66 | $222,86 | 28,8M |
| 20 nov. 2025 | $220,28 | -6,32% | $238,39 | $240,76 | $218,96 | 13,7M |
| 19 nov. 2025 | $235,13 | +4,45% | $227,29 | $235,91 | $226,50 | 8,9M |
| 18 nov. 2025 | $225,18 | -1,54% | $226,48 | $227,62 | $219,42 | 7,5M |
| 17 nov. 2025 | $224,01 | -0,88% | $224,20 | $240,76 | $215,50 | 47,6M |
| 13 nov. 2025 | $223,31 | -3,22% | $227,39 | $229,00 | $219,63 | 6,4M |
| 12 nov. 2025 | $230,73 | +0,90% | $231,23 | $231,84 | $228,90 | 6,0M |
| 10 nov. 2025 | $226,01 | -1,76% | $236,23 | $236,54 | $203,40 | 48,6M |
| 6 nov. 2025 | $233,62 | -3,02% | $240,64 | $240,77 | $232,93 | 4,5M |
| 5 nov. 2025 | $240,89 | +4,65% | $230,19 | $241,91 | $230,19 | 7,2M |
| 4 nov. 2025 | $230,19 | -3,16% | $231,42 | $236,97 | $229,77 | 6,2M |
| 3 nov. 2025 | $230,07 | -1,30% | $235,67 | $241,91 | $223,38 | 36,5M |
| 30 oct. 2025 | $232,55 | -1,36% | $237,86 | $242,44 | $232,09 | 7,3M |
| 29 oct. 2025 | $235,75 | +3,56% | $232,90 | $237,39 | $232,00 | 7,8M |
| 27 oct. 2025 | $233,10 | +1,90% | $233,00 | $242,50 | $227,08 | 35,4M |
| 20 oct. 2025 | $228,75 | +1,67% | $227,15 | $231,33 | $216,07 | 29,9M |
| 13 oct. 2025 | $224,99 | +7,16% | $220,35 | $232,07 | $213,71 | 37,2M |
| 6 oct. 2025 | $209,95 | -3,48% | $222,34 | $226,49 | $209,00 | 45,8M |
| 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 |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $450,06 | +14,09% | $389,45 | $462,40 | $385,65 | 153,8M |
| 1 avr. 2026 | $394,49 | +15,42% | $345,29 | $420,50 | $337,25 | 117,1M |
| 1 mars 2026 | $341,79 | -8,20% | $366,58 | $379,99 | $316,66 | 152,3M |
| 1 févr. 2026 | $372,30 | +15,51% | $320,60 | $395,95 | $287,49 | 167,2M |
| 1 janv. 2026 | $322,32 | +25,42% | $267,08 | $344,60 | $265,10 | 157,2M |
| 1 déc. 2025 | $256,99 | +1,88% | $250,23 | $276,10 | $246,92 | 138,7M |
| 20 nov. 2025 | $220,28 | -6,32% | $238,39 | $240,76 | $218,96 | 13,7M |
| 19 nov. 2025 | $235,13 | +4,45% | $227,29 | $235,91 | $226,50 | 8,9M |
| 18 nov. 2025 | $225,18 | -1,54% | $226,48 | $227,62 | $219,42 | 7,5M |
| 17 nov. 2025 | $228,71 | +1,19% | $224,20 | $231,71 | $223,26 | 8,7M |
| 13 nov. 2025 | $223,31 | -3,22% | $227,39 | $229,00 | $219,63 | 6,4M |
| 12 nov. 2025 | $230,73 | +0,90% | $231,23 | $231,84 | $228,90 | 6,0M |
| 6 nov. 2025 | $233,62 | -3,02% | $240,64 | $240,77 | $232,93 | 4,5M |
| 5 nov. 2025 | $240,89 | +4,65% | $230,19 | $241,91 | $230,19 | 7,2M |
| 4 nov. 2025 | $230,19 | -3,16% | $231,42 | $236,97 | $229,77 | 6,2M |
| 3 nov. 2025 | $237,71 | +1,98% | $235,67 | $239,79 | $234,00 | 6,2M |
| 1 nov. 2025 | $252,25 | +8,22% | $235,67 | $252,66 | $203,40 | 161,5M |
| 1 oct. 2025 | $233,10 | +13,85% | $204,74 | $242,50 | $203,61 | 181,5M |
| 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 |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $450,06 | +75,13% | $0,99 | +75,50% | $267,08 | $462,40 | $265,10 | 747,6M |
| 2025 | $256,99 | +58,02% | $1,78 | +59,10% | $164,47 | $276,10 | $123,74 | 2,0B |
| 2024 | $162,63 | +0,35% | $1,52 | +1,30% | $160,00 | $255,89 | $148,05 | 1,6B |
| 2023 | $162,07 | +66,43% | $1,22 | +67,65% | $99,77 | $165,01 | $96,12 | 1,5B |
| 2022 | $97,38 | -38,12% | $1,02 | -37,47% | $157,74 | $167,06 | $71,12 | 2,0B |
| 2021 | $157,36 | +82,34% | $0,94 | +83,42% | $87,24 | $163,02 | $86,15 | 2,1B |
| 2020 | $86,30 | +41,38% | $0,87 | +42,78% | $62,00 | $90,61 | $36,64 | 2,1B |
| 2019 | $61,04 | +86,44% | $0,83 | +89,03% | $32,04 | $63,07 | $31,48 | 2,3B |
| 2018 | $32,74 | -35,95% | $0,70 | -34,60% | $51,68 | $62,40 | $28,79 | 3,4B |
| 2017 | $51,12 | +58,41% | $0,40 | +59,65% | $32,36 | $60,89 | $31,66 | 2,5B |
| 2016 | $32,27 | +72,84% | $0,40 | +75,02% | $18,31 | $33,68 | $15,44 | 3,3B |
| 2015 | $18,67 | -25,08% | $0,40 | -23,48% | $24,99 | $25,64 | $14,25 | 4,3B |
| 2014 | $24,92 | +40,95% | $0,40 | +43,21% | $17,69 | $25,71 | $16,40 | 3,4B |
| 2013 | $17,68 | +54,55% | $0,20 | +56,27% | $11,64 | $18,18 | $11,39 | 3,2B |
| 2012 | $11,44 | +6,82% | - | +6,82% | $10,93 | $13,94 | $9,95 | 3,3B |
| 2011 | $10,71 | -23,77% | - | -23,77% | $14,13 | $16,93 | $9,70 | 4,5B |
| 2010 | $14,05 | +0,79% | - | +0,79% | $14,05 | $14,94 | $10,27 | 5,6B |
| 2009 | $13,94 | +37,61% | - | +37,61% | $10,12 | $14,22 | $8,19 | 5,4B |
| 2008 | $10,13 | -42,96% | - | -42,96% | $17,73 | $21,75 | $7,80 | 6,2B |
| 2007 | $17,76 | -3,74% | - | -3,74% | $18,32 | $23,00 | $17,35 | 6,2B |
| 2006 | $18,45 | +2,84% | - | +2,84% | $18,04 | $21,06 | $14,39 | 6,7B |
| 2005 | $17,94 | +4,91% | - | +4,91% | $17,20 | $19,47 | $14,33 | 6,5B |
| 2004 | $17,10 | -23,80% | - | -23,80% | $22,61 | $24,75 | $15,36 | 8,2B |
| 2003 | $22,44 | +72,22% | - | +72,22% | $13,45 | $25,94 | $11,25 | 7,4B |
| 2002 | $13,03 | -35,01% | - | -35,01% | $20,42 | $27,95 | $10,26 | 8,5B |
| 2001 | $20,05 | +5,03% | - | +5,03% | $19,41 | $29,55 | $13,30 | 10,0B |
| 2000 | $19,09 | -39,72% | - | -39,72% | $32,09 | $57,50 | $17,06 | 7,9B |
| 1999 | $31,67 | +196,81% | - | +196,81% | $10,72 | $32,25 | $10,72 | 8,3B |
| 1998 | $10,67 | +41,70% | - | +41,70% | $7,56 | $11,75 | $5,39 | 7,7B |
| 1997 | $7,53 | +67,71% | - | +67,71% | $4,48 | $13,55 | $4,34 | 11,2B |
| 1996 | $4,49 | -8,74% | - | -8,74% | $4,97 | $5,59 | $2,72 | 8,2B |
| 1995 | $4,92 | +86,36% | - | +86,36% | $2,61 | $7,48 | $2,31 | 9,1B |
| 1994 | $2,64 | +9,09% | - | +9,09% | $2,42 | $3,41 | $2,27 | 4,9B |
| 1993 | $2,42 | +130,48% | - | +130,48% | $1,06 | $2,50 | $1,01 | 4,7B |
| 1992 | $1,05 | +90,91% | - | +90,91% | $0,54 | $1,21 | $0,50 | 3,9B |
| 1991 | $0,55 | +61,76% | - | +61,76% | $0,33 | $0,59 | $0,30 | 3,4B |
| 1990 | $0,34 | -24,44% | - | -24,44% | $0,44 | $0,63 | $0,26 | 2,9B |
| 1989 | $0,45 | +28,57% | - | +28,57% | $0,35 | $0,51 | $0,34 | 3,5B |
| 1988 | $0,35 | +16,67% | - | +16,67% | $0,31 | $0,56 | $0,26 | 4,0B |
| 1987 | $0,30 | +100,00% | - | +100,00% | $0,15 | $0,52 | $0,15 | 3,0B |
| 1986 | $0,15 | -6,25% | - | -6,25% | $0,16 | $0,26 | $0,12 | 1,1B |
| 1985 | $0,16 | -23,81% | - | -23,81% | $0,21 | $0,28 | $0,14 | 1,5B |
| 1984 | $0,21 | -30,00% | - | -30,00% | $0,30 | $0,31 | $0,17 | 1,2B |
| 1983 | $0,30 | +66,67% | - | +66,67% | $0,17 | $0,38 | $0,17 | 1,2B |
| 1982 | $0,18 | +63,64% | - | +63,64% | $0,11 | $0,19 | $0,09 | 694,9M |
| 1981 | $0,11 | -50,00% | - | -50,00% | $0,22 | $0,26 | $0,11 | 652,8M |
| 1980 | $0,22 | 0,00% | - | 0,00% | $0,10 | $0,24 | $0,08 | 673,3M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Applied Materials a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Applied Materials Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Applied Materials
AMAT
|
330,97B Mega-cap | 7,73 % | 25,21 % | 31,67 % | 84,69 % | 82,26 % | 187,12 % | 234,29 % | 221,82 % | 1 745,26 % | 3 372,69 % | 2 541,20 % |
|
KLA
KLAC
|
238,53B Mega-cap | 1,63 % | 19,31 % | 33,18 % | 71,80 % | 60,39 % | 153,90 % | 319,53 % | 506,24 % | 2 528,88 % | 4 619,33 % | 4 476,59 % |
|
Teradyne
TER
|
62,78B Large-cap | 0,89 % | 16,35 % | 20,50 % | 106,71 % | 89,16 % | 376,22 % | 262,63 % | 184,26 % | 1 799,09 % | 2 407,10 % | 2 251,19 % |
|
Lam Research
LRCX
|
324,76B Mega-cap | 3,64 % | 29,33 % | 44,77 % | 111,40 % | 80,70 % | 293,84 % | 418,46 % | 385,55 % | 3 728,88 % | 6 847,16 % | 6 939,38 % |
|
Amkor Technology
AMKR
|
19,35B Large-cap | 1,74 % | 5,33 % | 56,33 % | 83,86 % | 74,14 % | 286,02 % | 167,44 % | 215,46 % | 988,58 % | 1 049,75 % | 601,92 % |
|
Entegris
ENTG
|
22,74B Large-cap | 0,56 % | 2,85 % | 5,48 % | 79,05 % | 59,58 % | 101,91 % | 28,05 % | 19,42 % | 863,82 % | 1 491,63 % | 1 286,51 % |
Calculez vos rendements d'investissement Applied Materials
Analyse de performance d'investissement à long terme
Applied Materials stock price in May 2016 was $24,39, A $1 000,00 lump sum investment in Applied Materials made 10 years ago would be worth approximately $20 961,05 today, representing a exceptional return of 1 996,10 %. This translates to an annualized return (CAGR) of 35,52 %. During this period, Applied Materials paid out $10,47 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$20 961,05
Rendement annuel (TCAC)
35,52 %
Total des dividendes
$429,27
Actions détenues
Répartition de l'investissement
Comparaison de valeur
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 187,1%.
- Plus haut 52 semaines a atteint 508,26 $ le N/A.
- Plus bas 52 semaines a touché 154,47 $ le N/A.
- Prix actuel se négocie à 500,77 $ en date du June 4, 2026.
- 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 32 182,00 $ en date du June 4, 2026, représentant un rendement total de 221,8%.
Cela représente un taux de croissance annuel composé (TCAC) de 26,3% 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 33,8% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Applied Materials aurait grandi à 184 526,00 $ 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 1 745,3%.
- 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 (+187,1%), 3 years (+234,3%), 5 years (+221,8%), 10 years (+1 745,3%)
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.