AMAT

Applied Materials Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Applied Materials Inc AMAT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.64 -2.79% 57.19 19:44:34
Close Price Low Price High Price Open Price Previous Close
57.32 56.87 58.22 57.85 58.83
more quote information »

AMAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week62.4062.8656.8760.705,969,804-5.21-8.35%
1 Month59.4365.4256.8761.496,307,329-2.24-3.77%
3 Months64.872669.9054.1560.987,893,086-7.68-11.84%
6 Months51.9169.9046.1359.097,602,5645.2810.17%
1 Year56.0369.9036.5657.098,068,0331.162.07%
3 Years56.5069.9028.7948.9510,217,1240.691.22%
5 Years16.3469.9015.4441.3810,408,85540.85250.0%

AMAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 57.32 -1.51 -2.57% 57.85 58.22 56.87 8,976,437
Oct 27 2020 58.83 -0.68 -1.14% 59.78 59.99 58.77 4,491,453
Oct 26 2020 59.51 -1.44 -2.36% 60.325 60.50 58.65 6,715,337
Oct 23 2020 60.95 -0.75 -1.22% 61.70 62.17 60.66 6,519,764
Oct 22 2020 61.70 -0.41 -0.66% 61.77 62.15 60.86 6,013,087
Oct 21 2020 62.11 -0.15 -0.24% 62.40 62.86 61.91 6,109,381
Oct 20 2020 62.26 0.21 0.34% 62.67 63.01 62.02 4,479,656
Oct 19 2020 62.05 -0.95 -1.51% 63.17 63.62 61.8141 5,755,600
Oct 16 2020 63.00 -0.51 -0.8% 63.76 63.93 62.405 6,840,892
Oct 15 2020 63.51 -0.47 -0.73% 62.40 63.685 62.02 6,398,057
Oct 14 2020 63.98 -0.71 -1.1% 64.90 65.18 63.43 5,823,714
Oct 13 2020 64.69 0.01 0.02% 65.24 65.42 64.155 7,189,175
Oct 12 2020 64.68 1.39 2.2% 64.06 65.12 63.98 7,019,536
Oct 09 2020 63.29 0.69 1.1% 63.29 63.81 63.06 6,366,398
Oct 08 2020 62.60 1.48 2.42% 61.70 62.697 61.37 5,411,423
Oct 07 2020 61.12 0.75 1.24% 61.50 61.79 60.915 5,195,785
Oct 06 2020 60.37 -0.24 -0.4% 60.50 62.16 60.17 6,815,301
Oct 05 2020 60.61 2.40 4.12% 58.93 60.63 58.76 5,697,782
Oct 02 2020 58.21 -2.44 -4.02% 59.09 59.66 58.19 6,990,643
Oct 01 2020 60.65 1.20 2.02% 60.35 61.02 59.51 7,310,097
Sep 30 2020 59.45 -0.20 -0.34% 59.43 60.183 58.99 8,206,919
Sep 29 2020 59.65 0.29 0.49% 59.36 60.25 59.15 5,269,521
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.