Applied Materials Historical Data - AMAT

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Applied Materials Inc AMAT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.87 -3.63% 49.59 48.68 52.74 52.00 51.46 00:00:02
more quote information »

AMAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week42.5052.7441.5846.0810,948,3107.0916.68%
1 Month48.77552.7436.5644.3512,648,0220.8151.67%
3 Months62.5969.4436.5653.6210,419,935-13.00-20.77%
6 Months50.1269.4436.5655.428,450,892-0.53-1.06%
1 Year42.5569.4436.5650.448,433,2177.0416.55%
3 Years38.8269.4428.7947.1210,634,75410.7727.74%
5 Years22.3169.4414.2536.1111,557,20427.28122.28%

AMAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 49.59 -1.87 -3.63% 52.00 52.97 48.68 11,183,532
Apr 08 2020 51.46 3.90 8.2% 48.63 51.615 48.00 14,299,716
Apr 07 2020 47.56 1.41 3.06% 48.00 48.97 46.30 11,833,831
Apr 06 2020 46.15 3.86 9.13% 44.84 46.45 43.75 12,012,679
Apr 03 2020 42.29 -0.95 -2.2% 43.46 43.62 41.58 9,398,214
Apr 02 2020 43.24 -0.06 -0.14% 42.50 44.46 42.13 8,656,872
Apr 01 2020 43.30 -2.58 -5.62% 43.83 46.18 42.83 10,524,332
Mar 31 2020 45.88 -1.22 -2.59% 47.17 47.81 45.15 10,648,229
Mar 30 2020 47.10 2.17 4.83% 45.40 47.51 44.90 7,667,753
Mar 27 2020 44.93 -4.27 -8.68% 47.70 48.40 44.84 10,490,357
Mar 26 2020 49.20 4.47 9.99% 46.23 49.39 44.23 11,681,637
Mar 25 2020 44.73 -0.41 -0.91% 44.93 48.22 43.7668 11,432,603
Mar 24 2020 45.14 4.97 12.37% 44.24 46.24 41.90 16,243,699
Mar 23 2020 40.17 2.23 5.88% 38.64 41.54 36.56 14,588,412
Mar 20 2020 37.9399 -2.23 -5.55% 41.49 44.00 37.80 13,921,229
Mar 19 2020 40.17 0.51 1.29% 38.68 42.07 36.858 12,575,620
Mar 18 2020 39.66 -5.05 -11.3% 40.57 42.17 36.64 18,787,603
Mar 17 2020 44.71 4.17 10.29% 41.76 46.07 39.77 15,961,700
Mar 16 2020 40.54 -10.35 -20.34% 44.05 47.84 40.41 13,486,466
Mar 13 2020 50.89 5.78 12.81% 48.35 51.23 45.35 15,182,655
Mar 12 2020 45.11 -7.70 -14.58% 48.775 50.36 45.10 17,941,723
Mar 11 2020 52.81 -3.16 -5.65% 54.46 55.02 51.41 12,881,911
Mar 10 2020 55.97 3.90 7.49% 54.40 56.17 52.565 9,882,388
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.