Applied Materials Historical Data - AMAT

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 High Price Low Price Open Price Close Price Last Traded
  0.74 1.45% 51.75 52.39 51.71 52.16 51.01 20:00:00
more quote information »

AMAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week50.0152.3949.07550.51825M1.743.48%
1 Month51.7452.616848.7850.68106M0.010.02%
3 Months48.3152.616844.6249.06937M3.447.12%
6 Months42.4352.616838.445.34348M9.3221.97%
1 Year34.3652.616828.7939.976410M17.3950.61%
3 Years29.3762.427.5644.003911M22.3876.20%
5 Years19.7862.414.2533.297012M31.97161.63%

AMAT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 11 201951.75+0.74+1.45%51.5052.396,781,532
Oct 10 201951.01+0.17+0.33%50.5351.605,292,515
Oct 09 201950.84+1.53+3.10%50.1251.176,275,896
Oct 08 201949.31-1.34-2.65%49.07550.515,682,636
Oct 07 201950.65-0.21-0.41%50.5851.115,251,780
Oct 04 201950.86+1.22+2.46%49.6250.904,541,041
Oct 03 201949.64+0.18+0.36%48.7849.806,505,233
Oct 02 201949.46-0.56-1.12%49.2149.886,353,105
Oct 01 201950.02+0.12+0.24%49.77551.007,637,475
Sep 30 201949.90+0.47+0.95%49.2650.226,667,813
Sep 27 201949.43-2.72-5.22%49.1551.4610,550,797
Sep 26 201952.15+0.22+0.42%51.8152.464,799,326
Sep 25 201951.93+0.77+1.51%50.5052.125,351,661
Sep 24 201951.16-0.60-1.16%50.8752.587,032,793
Sep 23 201951.76+0.80+1.57%50.8051.974,456,761
Sep 20 201950.96-0.72-1.39%50.8752.0210,804,313
Sep 19 201951.68-0.41-0.79%51.371652.61685,943,439
Sep 18 201952.09+0.89+1.74%50.9252.107,823,356
Sep 17 201951.20+0.28+0.55%50.427551.265,350,822
Sep 16 201950.92-0.43-0.84%50.8651.242,405,107
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.