Applied Materials Inc (AMAT)

47.29 +1.14  +2.47% NASDAQ Apr 7, 16:59 Delayed 2m USD

Applied Materials Price:

47.29 for April 7, 2020
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
April 6, 2020 44.84 46.45 44.64 46.15 10.27M
April 3, 2020 43.46 43.62 41.58 42.28 9.489M
April 2, 2020 42.50 44.46 42.13 43.24 8.765M
April 1, 2020 43.83 46.18 42.83 43.30 10.67M
March 31, 2020 47.17 47.28 45.15 45.82 11.07M
March 30, 2020 45.40 47.51 45.33 47.30 7.839M
March 27, 2020 47.70 48.13 44.84 45.05 10.62M
March 26, 2020 46.23 49.39 45.34 49.20 11.87M
March 25, 2020 44.93 48.22 43.77 44.73 11.55M
March 24, 2020 44.24 46.24 43.03 45.14 16.34M
March 23, 2020 38.64 41.54 37.92 40.17 15.14M
March 20, 2020 41.49 43.26 37.80 37.99 13.97M
March 19, 2020 38.68 42.07 36.86 40.19 13.07M
March 18, 2020 40.57 41.76 36.64 39.18 18.87M
March 17, 2020 41.76 46.07 39.77 44.86 16.36M
March 16, 2020 44.05 46.70 40.41 40.53 13.76M
March 13, 2020 48.67 51.23 45.35 50.89 15.54M
March 12, 2020 48.78 50.36 45.10 45.11 18.04M
March 11, 2020 54.28 54.99 51.41 52.49 12.98M
March 10, 2020 54.40 56.17 52.56 56.17 10.11M
March 9, 2020 52.81 55.33 52.00 52.07 10.31M
March 6, 2020 57.00 58.48 56.25 57.79 8.959M
March 5, 2020 58.56 60.44 58.26 59.13 9.843M
March 4, 2020 59.44 60.65 58.27 60.52 7.926M
March 3, 2020 59.97 61.38 57.56 58.04 14.04M

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

Benchmarks
Intel Corp 58.30
Micron Technology Inc 46.38
NVIDIA Corp 258.13

Price Range, Past 5 Years

Minimum 14.37 Sep 28 2015
Maximum 67.41 Feb 19 2020
Average 37.97
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.