Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Applied Materials, Inc. logo
AMAT
Applied Materials, Inc.
20:00:01
617.11 $
0.0000 (%0.00)
Previous Close: 592.92
Day Low₺612.5
Day High₺638.9
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AMAT: Applied Materials, Inc. Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.6958
CLOSE 24.7074

Low

LOW 15.44

High

HIGH 33.68
DATEOPENHIGHLOWCLOSE
01/04/201618.3118.4718.218.47
01/05/201618.4718.6318.2918.49
01/06/201618.1718.2317.2417.73
01/07/201617.317.6117.0217.21
01/08/201617.2317.2616.5216.79
01/11/201616.9817.0516.416.68
01/12/201616.9317.216.5716.75
01/13/201616.9217.1116.0216.2
01/14/201616.3617.0316.216.81
01/15/201615.9516.4215.8516.08
01/19/201616.3616.7616.3216.45
01/20/201616.3216.5915.9616.37
01/21/201616.5517.116.2616.81
01/22/201617.1817.3616.8617.05
01/25/20161717.1616.916.91
01/26/201617.0517.481717.35
01/27/201617.317.5216.9817.09
01/28/201617.2317.5816.6716.68
01/29/201616.8317.6916.8317.65
02/01/201617.4517.8217.417.65
02/02/201617.417.4316.9917.05
02/03/201617.4217.4316.8817.29
02/04/201617.3417.7717.2617.58
02/05/201617.4217.5116.6916.81
02/08/201616.5616.5715.8716.19
02/09/201615.9816.3515.6216.1
02/10/201616.1916.315.9515.99
02/11/201615.7215.9415.4415.64
02/12/201615.816.1415.516.06
02/16/201616.1516.9916.1516.72
02/17/201616.8917.2716.7817.14
02/18/201617.1717.2917.0317.17
02/19/201618.518.8518.2318.38
02/22/201618.718.8218.4518.59
02/23/201618.4818.7318.4218.51
02/24/201618.2818.7218.0918.69
02/25/201618.7618.9518.5818.89
02/26/20161919.0218.8119
02/29/201618.9819.2318.8718.87
03/01/201619.0919.3818.9919.37
03/02/201619.1519.5119.119.49
03/03/201619.419.5519.3119.45
03/04/201619.5519.5519.2719.39
03/07/201619.2119.519.1919.44
03/08/201619.2619.4118.7618.78
03/09/201619.0119.2818.9419.17
03/10/201619.3419.6419.219.57
03/11/201619.720.119.620.04
03/14/201619.9820.119.8419.91
03/15/201619.8119.9419.7719.9
03/16/201619.9120.1419.8320.05
03/17/201619.8720.4319.8720.28
03/18/201620.3520.5320.1620.49
03/21/201620.4620.920.3520.73
03/22/201620.6320.8820.520.78
03/23/201620.6820.7620.220.28
03/24/201620.2820.3219.7120.15
03/28/201620.2220.3220.1520.2
03/29/201620.1220.6820.0420.59
03/30/201620.8121.220.8121.04
03/31/201620.9121.4120.8921.18
04/01/201620.9921.4220.8921.42
04/04/201621.3521.4621.1421.17
04/05/20162121.1320.8820.95
04/06/201620.7721.1220.7221.06
04/07/201620.920.9920.6820.8
04/08/201621.0421.2320.720.79
04/11/201620.9521.1720.9220.94
04/12/201621.0321.0420.7720.93
04/13/201620.9621.3820.9521.31
04/14/201621.3321.5220.7221.48
04/15/201621.4721.5121.2921.47
04/18/201621.421.6721.2621.56
04/19/201621.3821.5221.1721.2
04/20/201621.1321.3220.9721.14
04/21/201621.0921.2420.8520.95
04/22/201620.9421.2620.8721.1
04/25/201621.0221.1320.8720.94
04/26/201621.1221.452121.27
04/27/201621.2521.5221.1721.42
04/28/201621.2621.2920.7220.81
04/29/201620.6520.6720.1720.47
05/02/201620.520.6520.320.31
05/03/201620.1120.3419.9820.1
05/04/20162020.0219.7119.85
05/05/201619.8919.9819.719.85
05/06/201619.7519.919.6319.87
05/09/201619.8720.0119.819.89
05/10/201619.92019.7919.98
05/11/201619.8920.1619.8420.01
05/12/201620.1420.1819.4619.63
05/13/201619.5819.7219.5219.61
05/16/201619.5419.9819.5419.85
05/17/201619.819.9819.5919.64
05/18/201619.6420.119.5919.92
05/19/201619.7920.0419.7219.91
05/20/201621.7222.7821.722.66
05/23/201622.8823.0222.7722.9
05/24/201622.9323.4922.9223.49
05/25/201623.7923.8823.3823.66
05/26/201623.6723.8723.623.73
05/27/201623.8624.5823.824.44
05/31/201624.3224.4724.124.42
06/01/201624.324.4824.2324.38
06/02/201624.524.6524.4424.52
06/03/201624.4124.4724.1124.39
06/06/201624.4224.5324.124.17
06/07/201624.3124.3624.1124.17
06/08/201624.224.324.0924.23
06/09/201624.0324.4623.9124.42
06/10/201624.424.4523.9624.07
06/13/201623.9824.1523.8523.94
06/14/201623.7223.8823.4623.74
06/15/201623.8423.9523.5223.7
06/16/201623.5223.7523.3223.69
06/17/201623.6523.6523.3623.43
06/20/201623.8723.9623.6323.63
06/21/201623.6923.9223.6423.83
06/22/201623.8324.2723.7823.97
06/23/201624.3424.5324.1324.52
06/24/201623.523.9623.1523.23
06/27/201623.0423.1722.1722.29
06/28/201622.7522.9722.5622.94
06/29/201623.2523.7123.1823.56
06/30/201623.7123.9823.4723.97
07/01/201623.7724.0223.7423.89
07/05/201623.7523.8723.4923.84
07/06/201623.6224.0223.5224
07/07/201624.0224.462424.29
07/08/201624.524.9724.4324.93
07/11/20162525.32525.15
07/12/201625.3225.4625.1325.41
07/13/201625.4925.9725.4225.91
07/14/201626.0826.2425.7426.1
07/15/201626.1526.3425.9526.34
07/18/201626.5326.6426.3626.6
07/19/201626.526.8226.3226.39
07/20/201626.5726.7726.4226.65
07/21/201626.6126.6626.0626.23
07/22/201626.3926.4126.0826.37
07/25/201626.4426.5826.2526.49
07/26/201626.6626.8326.4626.81
07/27/201626.8827.1126.6226.9
07/28/201626.8226.9526.5826.62
07/29/201626.5826.6826.1626.29
08/01/201626.4126.4626.1926.27
08/02/201626.2326.2525.6825.97
08/03/201625.926.2225.8626.2
08/04/201626.226.3726.1426.37
08/05/201626.526.8726.3826.81
08/08/201626.8526.9226.7226.83
08/09/201626.9526.9526.7126.79
08/10/201626.826.8626.3726.41
08/11/201626.5626.9926.4126.82
08/12/201626.8627.2226.8627.18
08/15/201627.427.7527.3527.47
08/16/201627.4327.5227.2127.22
08/17/201627.4327.432727.29
08/18/201627.627.7127.2627.68
08/19/201628.9929.7428.6429.64
08/22/201629.529.5328.8729.15
08/23/201629.2530.1529.229.95
08/24/201629.953029.6129.7
08/25/201629.6329.9629.5929.65
08/26/201629.7830.1629.729.97
08/29/201629.9230.2729.630.05
08/30/201630.1930.229.729.99
08/31/201629.8929.9129.5529.84
09/01/201629.9430.2929.8330.29
09/02/201630.3930.4129.8230.02
09/06/201630.0430.2229.7929.98
09/07/201630.0330.2529.8729.91
09/08/201629.8629.9729.6429.79
09/09/201629.529.6528.6728.86
09/12/201628.6429.7728.5329.59
09/13/201629.2929.6229.0929.38
09/14/201629.3829.529.2729.43
09/15/201629.5830.3929.5230.15
09/16/201630.3830.4429.8930.05
09/19/201630.4430.7830.2730.3
09/20/201630.630.7130.1930.39
09/21/201630.4330.673030.57
09/22/201630.7631.0730.1730.29
09/23/201630.3330.4229.6129.66
09/26/201629.4929.6229.2229.35
09/27/201629.3529.7629.2629.64
09/28/201629.7329.9829.4729.74
09/29/201629.6629.8229.329.58
09/30/201629.6830.2129.6630.15
10/03/201630.1830.429.829.92
10/04/201629.930.1329.5229.61
10/05/201629.7430.1829.5929.94
10/06/201630.0530.0729.4429.89
10/07/201629.8329.9129.4829.75
10/10/201629.973029.3529.38
10/11/201629.3729.3928.3128.64
10/12/201628.6628.828.2628.64
10/13/201628.2528.2627.5627.86
10/14/201627.9528.4127.8228.07
10/17/201628.6528.6527.7427.8
10/18/201628.2428.3427.9628.02
10/19/201627.9828.4327.9528.32
10/20/201628.2228.4528.0228.38
10/21/201628.2628.5628.0528.43
10/24/201628.7129.1628.6529.15
10/25/201629.0829.328.7528.86
10/26/201628.7129.0228.6228.85
10/27/201629.0729.328.6728.86
10/28/201628.9629.1828.5728.66
10/31/201628.7329.1728.7129.08
11/01/201629.1129.2328.5128.9
11/02/201628.7429.0928.4728.59
11/03/201628.5228.5928.1228.27
11/04/201628.0528.6428.0228.22
11/07/201628.6729.3528.6329.33
11/08/201629.3429.6729.1129.51
11/09/201629.3329.3328.3629.13
11/10/201629.2129.928.128.18
11/11/201628.528.8428.2428.82
11/14/201629.429.528.9328.99
11/15/201629.3129.6429.129.61
11/16/20163030.329.5430.02
11/17/201630.3930.853030.73
11/18/201630.4731.2530.3530.74
11/21/201630.8831.4530.8431.35
11/22/201631.5331.831.3531.67
11/23/201631.6431.9531.5131.88
11/25/201631.7131.9731.4431.88
11/28/201631.8432.1631.6231.84
11/29/201631.6732.3531.5732.16
11/30/201632.1632.5432.0532.2
12/01/201632.1432.1829.8530.1
12/02/201630.231.4530.0631.44
12/05/201631.731.8431.3431.53
12/06/201631.7131.8331.2131.61
12/07/201631.832.6531.2932.51
12/08/201632.7832.9232.4532.71
12/09/201632.7832.8331.9132.35
12/12/201632.1832.3231.6732
12/13/201632.0432.3731.9532.03
12/14/201631.9332.3631.8732.14
12/15/201632.3433.131.9633.06
12/16/201633.433.432.4232.51
12/19/201632.2532.7632.2532.44
12/20/201632.7532.9132.3532.61
12/21/201632.532.9932.532.58
12/22/201632.9533.6232.8633.01
12/23/201632.923332.6632.9
12/27/201633.1533.4633.133.33
12/28/201633.5533.6832.8832.9
12/29/201632.832.9932.4832.66
12/30/201632.8632.9132.1832.27