AMAT

Applied Materials Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Previous Close Last Traded
0.00 0.0% 62.54 0.00 0.00 0.00 62.54 20:00:00
more quote information »

AMAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week62.9063.7860.0762.575,627,822-0.36-0.57%
1 Month58.7363.8357.5661.026,299,2513.816.49%
3 Months50.1063.8346.1355.737,851,82812.4424.83%
6 Months62.1369.4436.5654.419,051,9990.410.66%
1 Year46.8569.4436.5653.918,110,62315.6933.49%
3 Years46.2069.4428.7947.9710,470,77016.3435.37%
5 Years18.9469.4414.2538.4010,910,96343.60230.2%

AMAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 14 2020 62.54 1.03 1.67% 60.84 62.63 60.07 6,267,160
Jul 13 2020 61.51 -1.08 -1.73% 63.01 63.78 61.41 5,959,079
Jul 10 2020 62.59 -0.90 -1.42% 63.28 63.49 62.045 5,818,174
Jul 09 2020 63.49 0.72 1.15% 63.08 63.70 62.24 6,073,995
Jul 08 2020 62.77 0.46 0.74% 62.90 63.1756 62.02 4,020,701
Jul 07 2020 62.31 -0.86 -1.36% 63.38 63.83 62.03 5,040,365
Jul 06 2020 63.17 2.17 3.56% 62.39 63.705 61.88 7,694,012
Jul 02 2020 61.00 1.32 2.21% 60.50 61.645 59.68 5,586,973
Jul 01 2020 59.68 -0.77 -1.27% 60.4254 60.78 59.54 5,198,976
Jun 30 2020 60.45 1.39 2.35% 59.12 60.94 58.98 5,886,630
Jun 29 2020 59.06 0.68 1.16% 58.44 59.06 57.56 4,718,355
Jun 26 2020 58.38 -1.60 -2.67% 59.57 60.2996 58.01 7,819,797
Jun 25 2020 59.98 0.01 0.02% 59.60 60.53 58.606 6,291,223
Jun 24 2020 59.97 -0.96 -1.58% 60.33 60.89 59.15 7,845,226
Jun 23 2020 60.93 -0.34 -0.55% 61.93 62.20 60.44 6,951,847
Jun 22 2020 61.27 0.27 0.44% 60.52 61.3864 59.58 5,339,847
Jun 19 2020 61.00 0.62 1.03% 61.40 62.33 60.41 9,231,292
Jun 18 2020 60.38 0.38 0.63% 59.57 60.72 59.33 5,635,568
Jun 17 2020 60.00 1.46 2.49% 58.73 60.43 58.54 8,306,553
Jun 16 2020 58.54 1.84 3.25% 58.96 60.1304 57.90 9,653,843
Jun 15 2020 56.70 0.15 0.27% 54.92 57.231 54.52 6,267,522
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.