AMAT

Applied Materials Historical Data

Company Name Stock Ticker Symbol Market Type
Applied Materials Inc AMAT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 109.60 07:26:26
Open Price Low Price High Price Close Price Prev Close
109.60
more quote information »

AMAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week107.00109.64102.6601106.586,006,7552.602.43%
1 Month85.96112.1284.70103.388,409,98923.6427.5%
3 Months91.02112.1271.1290.408,606,55018.5820.41%
6 Months117.96118.5071.1294.537,874,603-8.36-7.09%
1 Year151.25167.0671.12113.368,051,420-41.65-27.54%
3 Years58.14167.0636.5698.798,063,83751.4688.51%
5 Years52.00167.0628.7973.609,307,58057.60110.77%

AMAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 109.60 6.35 6.15% 103.97 109.64 102.6601 11,164,089
Nov 29 2022 103.25 -0.22 -0.21% 104.06 104.92 102.9225 3,454,153
Nov 28 2022 103.47 -2.35 -2.22% 104.00 105.09 102.81 6,382,706
Nov 25 2022 105.82 -1.85 -1.72% 107.00 107.50 105.79 3,026,070
Nov 23 2022 107.67 0.63 0.59% 106.32 108.57 106.32 4,077,541
Nov 22 2022 107.04 1.90 1.81% 105.92 107.29 103.85 8,496,384
Nov 21 2022 105.14 0.44 0.42% 103.53 105.91 101.84 9,281,705
Nov 18 2022 104.70 0.25 0.24% 109.99 110.00 103.645 10,912,313
Nov 17 2022 104.45 0.23 0.22% 100.422 105.60 100.21 10,634,753
Nov 16 2022 104.22 -6.24 -5.65% 105.375 107.13 102.99 12,076,635
Nov 15 2022 110.46 2.85 2.65% 111.17 112.12 108.77 9,431,631
Nov 14 2022 107.61 -2.92 -2.64% 108.86 110.23 107.45 7,761,385
Nov 11 2022 110.53 5.74 5.48% 105.31 110.885 104.79 11,158,786
Nov 10 2022 104.79 10.41 11.03% 100.10 104.89 99.48 11,691,099
Nov 09 2022 94.38 -3.08 -3.16% 95.275 96.61 94.24 6,863,243
Nov 08 2022 97.46 2.42 2.55% 96.98 98.79 94.78 10,066,647
Nov 07 2022 95.04 3.34 3.64% 92.43 95.12 92.10 7,683,646
Nov 04 2022 91.70 5.40 6.26% 90.03 91.79 88.84 8,691,112
Nov 03 2022 86.30 -1.46 -1.66% 85.96 87.71 84.70 6,849,489
Nov 02 2022 87.76 -2.03 -2.26% 90.41 93.29 87.53 10,650,291
Nov 01 2022 89.79 1.50 1.7% 90.47 90.80 89.00 6,105,589
See More Historical Prices ยป