| 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 |
AMAT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 107.00 | 109.64 | 102.6601 | 106.58 | 6,006,755 | 2.60 | 2.43% |
| 1 Month | 85.96 | 112.12 | 84.70 | 103.38 | 8,409,989 | 23.64 | 27.5% |
| 3 Months | 91.02 | 112.12 | 71.12 | 90.40 | 8,606,550 | 18.58 | 20.41% |
| 6 Months | 117.96 | 118.50 | 71.12 | 94.53 | 7,874,603 | -8.36 | -7.09% |
| 1 Year | 151.25 | 167.06 | 71.12 | 113.36 | 8,051,420 | -41.65 | -27.54% |
| 3 Years | 58.14 | 167.06 | 36.56 | 98.79 | 8,063,837 | 51.46 | 88.51% |
| 5 Years | 52.00 | 167.06 | 28.79 | 73.60 | 9,307,580 | 57.60 | 110.77% |
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 |