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 Last Traded
1.12 0.85% 132.85 20:00:00
Open Price Low Price High Price Close Price Prev Close
132.55 131.7456 134.095 132.95 131.73
more quote information »

AMAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week132.05135.61125.32131.228,958,8610.800.61%
1 Month138.32140.0008125.32133.438,811,783-5.47-3.95%
3 Months113.00146.00105.50125.6210,181,52219.8517.57%
6 Months73.27146.0069.10110.378,529,54459.5881.32%
1 Year51.46146.0049.6986.128,039,85981.39158.16%
3 Years52.74146.0028.7956.939,456,31680.11151.9%
5 Years19.87146.0019.4650.1010,075,678112.98568.6%

AMAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 132.95 1.22 0.93% 132.55 134.095 131.7456 7,525,101
May 06 2021 131.73 1.44 1.11% 129.60 131.89 127.76 7,262,515
May 05 2021 130.29 1.57 1.22% 131.7326 132.52 128.8687 7,270,318
May 04 2021 128.72 -4.13 -3.11% 129.99 130.68 125.32 14,188,420
May 03 2021 132.85 0.14 0.11% 134.23 135.61 131.70 7,747,555
Apr 30 2021 132.71 -2.68 -1.98% 132.05 134.38 131.50 8,642,179
Apr 29 2021 135.39 -0.30 -0.22% 137.2516 137.60 133.09 6,660,536
Apr 28 2021 135.69 -1.09 -0.8% 136.69 136.915 134.57 6,156,031
Apr 27 2021 136.78 -0.52 -0.38% 138.15 138.25 135.55 5,762,550
Apr 26 2021 137.30 2.44 1.81% 134.86 138.67 134.20 7,918,572
Apr 23 2021 134.86 3.11 2.36% 133.49 135.17 132.75 8,086,353
Apr 22 2021 131.75 -3.30 -2.44% 134.79 135.74 130.45 11,477,811
Apr 21 2021 135.05 6.46 5.02% 130.07 135.16 129.00 12,028,042
Apr 20 2021 128.59 -2.30 -1.76% 129.3833 131.67 128.31 7,577,487
Apr 19 2021 130.89 -2.84 -2.12% 133.33 135.28 128.70 12,819,009
Apr 16 2021 133.73 -0.68 -0.51% 133.73 134.6701 133.0397 7,715,482
Apr 15 2021 134.41 0.27 0.2% 135.95 136.14 132.85 8,263,075
Apr 14 2021 134.14 -0.96 -0.71% 134.67 137.14 133.24 8,127,663
Apr 13 2021 135.10 0.10 0.07% 136.626 136.99 133.20 8,028,712
Apr 12 2021 135.00 -3.91 -2.81% 137.86 138.73 134.515 11,038,491
Apr 09 2021 138.91 -0.44 -0.32% 138.32 140.0008 137.79 9,634,463
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.