Applied Materials Inc (AMAT)

133.77 +1.77  +1.34% NASDAQ Oct 27, 14:44 USD

Applied Materials Price:

133.77 for Oct. 27, 2021
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
Oct. 26, 2021 137.28 137.40 131.68 132.00 7.820M
Oct. 25, 2021 136.25 137.92 135.30 135.76 4.006M
Oct. 22, 2021 135.21 141.56 134.51 135.93 10.74M
Oct. 21, 2021 131.66 133.51 130.51 133.34 5.611M
Oct. 20, 2021 133.97 135.20 133.35 133.98 4.619M
Oct. 19, 2021 133.33 135.34 132.61 134.60 3.694M
Oct. 18, 2021 130.36 133.40 129.84 133.28 4.208M
Oct. 15, 2021 132.26 132.91 131.24 131.59 4.827M
Oct. 14, 2021 131.62 132.25 129.65 132.07 7.952M
Oct. 13, 2021 128.78 129.48 127.50 128.21 4.955M
Oct. 12, 2021 128.76 128.83 124.94 126.76 7.638M
Oct. 11, 2021 125.70 129.20 125.66 127.50 5.472M
Oct. 8, 2021 128.30 128.78 125.87 126.22 6.301M
Oct. 7, 2021 128.65 129.95 127.46 127.88 5.761M
Oct. 6, 2021 126.30 128.18 125.72 126.52 7.389M
Oct. 5, 2021 127.48 129.20 125.40 128.07 7.330M
Oct. 4, 2021 127.66 127.82 123.17 125.20 9.550M
Oct. 1, 2021 129.26 129.60 126.42 129.13 6.459M
Sept. 30, 2021 129.38 130.85 128.51 128.73 7.338M
Sept. 29, 2021 132.80 134.04 128.04 128.27 10.73M
Sept. 28, 2021 137.61 139.58 132.53 132.89 12.87M
Sept. 27, 2021 139.60 143.27 139.54 142.74 5.249M
Sept. 24, 2021 139.41 142.37 139.16 141.92 3.730M
Sept. 23, 2021 139.33 142.15 138.71 141.11 5.621M
Sept. 22, 2021 136.19 138.80 135.55 138.10 6.344M

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.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Benchmarks

NVIDIA Corp 247.38
KLA Corp 344.50
Intel Corp 48.33

Price Range, Past 5 Years

Minimum 28.18 Nov 10 2016
Maximum 144.09 Sep 16 2021
Average 61.84

Price Related Metrics

PE Ratio 23.26
PS Ratio 5.706
PEG Ratio 0.3465
Price to Book Value 10.02
Price to Free Cash Flow 24.75
Earnings Yield 4.30%
Market Cap 120.78B
PEGY Ratio 0.3429
Operating PE Ratio 19.07
Normalized PE Ratio 22.12

News

Top Tech Stocks for November 2021
Yahoo 10/26 17:17 ET
VanEck’s ESG ETF (MOTE) begins trading
SA Breaking News 10/07 11:17 ET
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.