Applied Materials, Inc. 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 High Price Low Price Open Price Close Price Last Traded
  0.30 0.59% 51.03 51.32 50.12 50.64 50.73 18:56:18
more quote information »

AMAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week4651.3245.548.479812M5.0310.93%
1 Month42.2551.3241.945.804510M8.7820.78%
3 Months44.1551.3238.442.883810M6.8815.58%
6 Months34.7151.3233.70541.366810M16.3247.02%
1 Year46.351.3228.7939.234411M4.7310.22%
3 Years26.4462.425.6842.628111M24.5993.00%
5 Years22.5862.414.2532.371112M28.45126.00%

AMAT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 22 201950.6301+2.82+5.90%48.8350.8021,058,765
Jul 19 201947.81-0.36-0.75%47.6648.508,892,996
Jul 18 201948.17+1.95+4.22%45.8048.6414,438,811
Jul 17 201946.22+0.21+0.46%45.6247.138,347,389
Jul 16 201946.01-0.27-0.58%45.5046.286,475,071
Jul 15 201946.28-0.23-0.49%45.9247.436,627,152
Jul 12 201946.51+1.23+2.72%45.3546.598,849,309
Jul 11 201945.28+0.56+1.25%44.3745.377,998,331
Jul 10 201944.72+0.75+1.71%44.1045.437,102,167
Jul 09 201943.97+0.52+1.20%42.8844.0612,279,775
Jul 08 201943.45-0.53-1.21%42.9843.759,628,289
Jul 05 201943.98-0.69-1.54%43.5644.686,365,735
Jul 03 201944.67+0.01+0.02%44.1344.945,559,091
Jul 02 201944.66-1.02-2.23%44.1245.6613,487,871
Jul 01 201945.68+0.63+1.40%44.9147.5511,107,356
Jun 28 201945.05+0.36+0.81%44.67545.3911,575,646
Jun 27 201944.69+1.11+2.55%43.7244.878,830,456
Jun 26 201943.58+1.60+3.81%42.4143.809,864,827
Jun 25 201941.98-0.35-0.83%41.9042.709,267,855
Jun 24 201942.33-0.63-1.47%42.2443.0210,845,989
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.