1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Applied Materials Inc (AMAT)
  7. Historical

AMAT

Applied Materials Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-5.72 -3.84% 143.29 16:59:27
Open Price Low Price High Price Close Price Prev Close
145.85 142.22 147.18 143.29 149.01
more quote information »

AMAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week150.55156.45142.22149.089,624,636-7.26-4.82%
1 Month134.79159.00134.55150.917,107,9078.506.31%
3 Months133.89159.00123.17139.536,990,1859.407.02%
6 Months138.10159.00123.17137.276,996,1715.193.76%
1 Year81.81159.0080.7075125.447,963,34561.4875.15%
3 Years35.57159.0028.7973.518,488,041107.72302.84%
5 Years31.84159.0028.7960.709,595,262111.45350.03%

AMAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 143.29 -5.72 -3.84% 145.85 147.18 142.22 7,334,135
Nov 24 2021 149.01 0.09 0.06% 148.39 149.13 145.81 6,184,551
Nov 23 2021 148.92 1.37 0.93% 148.71 149.95 145.10 7,254,217
Nov 22 2021 147.55 -2.48 -1.65% 151.18 152.98 147.36 9,029,491
Nov 19 2021 150.03 -8.71 -5.49% 150.55 156.45 149.74 16,030,285
Nov 18 2021 158.74 2.76 1.77% 158.50 158.91 154.865 9,793,518
Nov 17 2021 155.98 -1.88 -1.19% 157.91 158.51 155.89 5,737,769
Nov 16 2021 157.86 1.59 1.02% 155.38 159.00 153.55 6,143,943
Nov 15 2021 156.27 -0.55 -0.35% 156.9628 158.14 155.20 7,302,438
Nov 12 2021 156.82 2.92 1.9% 154.67 157.41 154.1055 5,773,258
Nov 11 2021 153.90 3.50 2.33% 152.23 154.18 151.30 5,057,185
Nov 10 2021 150.40 -5.89 -3.77% 153.46 155.00 150.27 7,143,096
Nov 09 2021 156.29 3.33 2.18% 152.98 156.68 151.42 6,879,783
Nov 08 2021 152.96 -0.33 -0.22% 154.24 154.89 151.23 5,851,492
Nov 05 2021 153.29 3.16 2.1% 150.27 153.73 148.79 7,704,000
Nov 04 2021 150.13 7.38 5.17% 143.27 150.49 142.495 9,181,809
Nov 03 2021 142.75 1.54 1.09% 141.44 143.35 139.88 4,105,362
Nov 02 2021 141.21 1.70 1.22% 139.50 141.47 138.89 4,838,299
Nov 01 2021 139.51 2.86 2.09% 136.97 139.67 136.50 5,329,793
Oct 29 2021 136.65 0.63 0.46% 134.79 137.26 134.55 5,709,939
Oct 28 2021 136.02 3.86 2.92% 134.09 137.85 134.57 6,392,478
See More Historical Prices »


Your Recent History
NASDAQ
AMAT
Applied Ma..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.