Applied Materials Inc (AMAT)

62.35 +0.29  +0.47% NASDAQ Nov 18, 20:00 Delayed 2m USD

Applied Materials Price:

62.35 for Nov. 18, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1973. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Nov. 18, 2019 61.89 63.07 61.36 62.35 10.30M
Nov. 15, 2019 60.32 62.92 60.22 62.06 28.25M
Nov. 14, 2019 57.14 57.20 56.50 56.96 8.306M
Nov. 13, 2019 56.11 57.38 56.01 57.12 5.713M
Nov. 12, 2019 57.00 57.25 56.20 56.42 5.118M
Nov. 11, 2019 55.77 56.73 55.55 56.59 5.651M
Nov. 8, 2019 55.70 56.14 55.13 56.03 3.314M
Nov. 7, 2019 56.31 56.49 55.62 55.94 4.488M
Nov. 6, 2019 55.60 55.88 54.91 55.82 3.966M
Nov. 5, 2019 56.09 56.28 55.57 55.88 3.858M
Nov. 4, 2019 56.02 56.40 55.34 55.74 4.153M
Nov. 1, 2019 54.93 55.47 54.41 55.46 5.899M
Oct. 31, 2019 55.19 55.19 53.56 54.26 6.742M
Oct. 30, 2019 55.33 55.44 54.67 55.21 4.247M
Oct. 29, 2019 56.68 57.09 55.40 55.52 6.355M
Oct. 28, 2019 56.03 57.29 56.00 56.95 8.755M
Oct. 25, 2019 54.90 55.84 54.53 55.72 8.568M
Oct. 24, 2019 52.94 55.12 52.75 55.07 18.72M
Oct. 23, 2019 51.29 51.45 50.24 50.53 8.608M
Oct. 22, 2019 52.65 52.71 51.94 51.98 4.484M
Oct. 21, 2019 52.19 52.70 51.99 52.64 5.973M
Oct. 18, 2019 52.22 52.41 51.04 51.68 6.419M
Oct. 17, 2019 52.46 53.25 51.84 52.14 5.160M
Oct. 16, 2019 51.88 52.80 51.35 51.56 8.456M
Oct. 15, 2019 52.07 53.14 51.88 52.91 8.064M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

Price Benchmarks

Benchmarks
Intel Corp 58.25
Micron Technology Inc 47.82
NVIDIA Corp 212.28

Price Range, Past 5 Years

Minimum 14.37 Sep 28 2015
Maximum 62.35 Nov 18 2019
Average 35.47
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.