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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 131.5322
CLOSE 131.5137

Low

LOW 86.15

High

HIGH 163.02
DATEOPENHIGHLOWCLOSE
01/04/202187.2489.386.1586.87
01/05/202186.489.6286.489.6
01/06/202188.2991.988.2890.83
01/07/202192.1395.0691.9994.56
01/08/202196.2997.894.8895.56
01/11/202194.6298.394.1897.96
01/12/202198.53100.8798.2100.01
01/13/2021100.49100.4997.9698.05
01/14/2021102.83106.6102.7105.8
01/15/2021105.16105.42101.15103.14
01/19/2021105.1109.58104.39109.22
01/20/2021110.11110.88105.16107.84
01/21/2021109.11109.28106.27107.97
01/22/2021108.05109.75106.25106.33
01/25/2021107.51110.1107108.12
01/26/2021108.85108.9105.27105.53
01/27/2021102.1104.0698.0898.58
01/28/2021101.19103.3599.97101.15
01/29/2021100.23100.4696.0796.68
02/01/202199.25102.1597.68101.21
02/02/2021102.99103.94101.77103.59
02/03/2021104.32104.4199.8299.87
02/04/2021100.21103.73100.21103.24
02/05/2021104.86105.2100.69100.71
02/08/2021101.85106.25101.76106.19
02/09/2021106.21107.36104.78105.38
02/10/2021106.94108.2105.03105.88
02/11/2021107.43114.3107.29113
02/12/2021113117.82111.69116.7
02/16/2021118.51121.13117.69118.35
02/17/2021116.46117.06112.09115.71
02/18/2021114115.63112.44113.43
02/19/2021121.61124.5118.9119.46
02/22/2021117.97119.87114.62115.23
02/23/2021112.86117.8110.69116.14
02/24/2021115.05123.02114.42122.81
02/25/2021121.17121.22113.6113.93
02/26/2021116.53120.25113.44118.19
03/01/2021121.18122.48119.46122.25
03/02/2021121.84121.91117.24117.5
03/03/2021118.28119.85115.1115.44
03/04/2021115.34116.49107.13108.24
03/05/2021111.59114.34105.65113.45
03/08/2021112.8114.12105.5105.68
03/09/2021110.26114.95109.41114.22
03/10/2021115.8116.5112.58112.68
03/11/2021117.26117.85115.64117.19
03/12/2021114.55116.45113.33114.29
03/15/2021114.63115.43113.1114.88
03/16/2021117.03121.27116.92118.5
03/17/2021116.19121.14114.9119.9
03/18/2021117.86118.78114.11114.28
03/19/2021114.51117.06112.14114.86
03/22/2021117.6121.48116.97119.33
03/23/2021119.9120.2115.56116.38
03/24/2021122.65125.8120.42121.1
03/25/2021118.76120.48116.22119.72
03/26/2021119.67128.98119.17128.64
03/29/2021127.04127.83123.47125.71
03/30/2021124.89127.9123.86126.76
03/31/2021129.97135.5129133.6
04/01/2021138.14142.36137.2141.52
04/05/2021145.5146141.74143.05
04/06/2021143.88145.3136.95139.54
04/07/2021140.25141.87136.82139.14
04/08/2021140.61141.68138.21139.35
04/09/2021138.32140.18137.49138.91
04/12/2021137.82138.73134.51135
04/13/2021136.63136.99133.2135.1
04/14/2021134.67137.14133.24134.14
04/15/2021136136.14132.85134.41
04/16/2021133.5134.74133.01133.73
04/19/2021133.39135.28128.7130.89
04/20/2021129.38131.67128.31128.59
04/21/2021130.14135.16129135.05
04/22/2021134.77135.74130.45131.75
04/23/2021133.49135.17132.75134.86
04/26/2021134.83138.67134.2137.3
04/27/2021138.15138.25135.55136.78
04/28/2021136.64136.92134.57135.69
04/29/2021137.25137.6133.09135.39
04/30/2021132134.4131.4132.71
05/03/2021134.25135.61131.7132.85
05/04/2021129.99130.68125.32128.72
05/05/2021131.73132.52128.76130.29
05/06/2021129.64131.89127.76131.73
05/07/2021132.55134.1131.64132.95
05/10/2021131.92131.92124.51124.69
05/11/2021120124.34117.62123.55
05/12/2021119.33121.01114.39114.88
05/13/2021118.49121.47117.89119.92
05/14/2021121.89125.8120.26124.83
05/17/2021122123.62120.37123.57
05/18/2021125.34125.39121.69121.81
05/19/2021118.42125.08117.79124.8
05/20/2021126.81130.67125.24130.31
05/21/2021129.85130.69127.02128.66
05/24/2021130.19135.63129.59134.58
05/25/2021136.45139.15135.94137.5
05/26/2021137.97138.97136.21136.9
05/27/2021135.94138.19135.84137.82
05/28/2021139.17139.46137.82138.13
06/01/2021139142.12137.26138.21
06/02/2021138.05140.36136.92139.01
06/03/2021137.4138.03135.09136.38
06/04/2021137.73140.85137.62139.85
06/07/2021139.46139.69138.19138.97
06/08/2021140.34140.75135.24135.86
06/09/2021136.85137.47134.57134.65
06/10/2021135.87138.17135.3137.16
06/11/2021136.93137.15135.23136.82
06/14/2021136.8139.55135.75139.03
06/15/2021139.13140.61138.2138.64
06/16/2021139.51140.29136.04136.98
06/17/2021136.55138.65135.05137.32
06/18/2021135.25136.26130.63131.23
06/21/2021131.19133.58130.32133.05
06/22/2021132.82134.44131.6133.44
06/23/2021134.3136.21134.28135.5
06/24/2021137138.47136.71138.26
06/25/2021138.71139.21135.38136.19
06/28/2021138.78141.42137.93140.99
06/29/2021140.45142.79140.39141.92
06/30/2021141.99142.64140.07142.4
07/01/2021141.7142.19137.59137.95
07/02/2021139.93140.52137.52138.16
07/06/2021139.28141.11134.82136.78
07/07/2021138.51138.74134.02134.87
07/08/2021131.64134.39129.72132.53
07/09/2021133.42135.38132.09134.9
07/12/2021135.99137.03134.67136.8
07/13/2021136136.97134.75136.29
07/14/2021138.19139.88135.41135.65
07/15/2021134.98135.93131.6133.2
07/16/2021134134.59127.92128.18
07/19/2021125.19128.72123.88128.62
07/20/2021129.2133.12127.8131.97
07/21/2021132.82138.27132.53138
07/22/2021137138.75136.37137.18
07/23/2021137.95139136.53138.43
07/26/2021138.23139.88137.44138.48
07/27/2021137.63137.63131.58134.9
07/28/2021135.63137.88135137.21
07/29/2021135.41137.86133.51137.5
07/30/2021136.5141.4136.47139.93
08/02/2021141.04145.25140.89142.01
08/03/2021142.54143.36140.24142.16
08/04/2021143144.7141.81142.76
08/05/2021143.43143.88141.16142.27
08/06/2021141.72143.16141.59142.65
08/09/2021143.49143.69141.45142
08/10/2021142.91143135.3138.06
08/11/2021138.51138.59132.6134.82
08/12/2021132132.02127.69129.22
08/13/2021129.13130.44128.58129.9
08/16/2021129.43132.05129.1131.69
08/17/2021130.05130.84126.71128.8
08/18/2021128.81131.64127.18127.37
08/19/2021126.22129.99125.28129.2
08/20/2021130.38131.99125.25127.2
08/23/2021128.31131.5127.8131.49
08/24/2021131.8133.38130.62131.44
08/25/2021131.54134.2131.44132.82
08/26/2021132.78133.83131.59132.49
08/27/2021133.01137.15132.86136.55
08/30/2021137.57137.89135.38136.05
08/31/2021136.45136.6133.55135.13
09/01/2021135.68136.04133.24133.46
09/02/2021134.73135.95133.88134.45
09/03/2021133.84136.43133.35135.83
09/07/2021136.65137.17133.75136.49
09/08/2021135.7135.94131.75133.56
09/09/2021133.03135.85132.92135
09/10/2021138.28140.8136.61136.84
09/13/2021138.72141.3137.56139.44
09/14/2021138.11141.8137.91140.14
09/15/2021139.99141.34137.44141.23
09/16/2021140.36144.63139.17144.09
09/17/2021143143139.38140.8
09/20/2021136.56136.69133.55135.53
09/21/2021137.13137.24133.45135.18
09/22/2021136.19138.8135.55138.1
09/23/2021139.33142.15138.71141.11
09/24/2021139.41142.37139.16141.92
09/27/2021139.6143.27139.54142.74
09/28/2021137.61139.58132.53132.89
09/29/2021132.8134.04128.04128.27
09/30/2021129.38130.85128.51128.73
10/01/2021129.26129.6126.42129.13
10/04/2021127.66127.82123.17125.2
10/05/2021127.48129.2125.4128.07
10/06/2021126.3128.18125.72126.52
10/07/2021128.65129.95127.46127.88
10/08/2021128.3128.79125.87126.22
10/11/2021125.7129.2125.66127.5
10/12/2021128.76128.83124.94126.76
10/13/2021128.78129.48127.5128.21
10/14/2021131.62132.25129.65132.07
10/15/2021132.26132.91131.25131.59
10/18/2021130.36133.4129.84133.28
10/19/2021133.33135.34132.61134.6
10/20/2021133.97135.2133.35133.98
10/21/2021131.66133.51130.51133.34
10/22/2021135.21141.56134.51135.93
10/25/2021136.25137.92135.3135.76
10/26/2021137.28137.4131.68132
10/27/2021133.28134.28131.41132.16
10/28/2021134.57137.85134.52136.02
10/29/2021134.79137.26134.55136.65
11/01/2021136.98139.67136.42139.51
11/02/2021139.5141.47138.89141.21
11/03/2021141.44143.35139.88142.75
11/04/2021143.27150.49142.5150.13
11/05/2021150.27153.73148.79153.29
11/08/2021154.86154.89151.23152.96
11/09/2021152.98156.68151.42156.29
11/10/2021153.25155150.27150.4
11/11/2021152.23154.18151.3153.9
11/12/2021154.67157.41154.11156.82
11/15/2021156.96158.14155.2156.27
11/16/2021155.38159153.55157.86
11/17/2021157.91158.51155.89155.98
11/18/2021158.5158.98154.74158.74
11/19/2021150.97156.45149.74150.03
11/22/2021151152.98147.36147.55
11/23/2021148.71149.95145.1148.92
11/24/2021148.39149.13145.81149.01
11/26/2021145.61147.18142.22143.29
11/29/2021146.77151.56145.5151.22
11/30/2021151.11151.98146.46147.19
12/01/2021151.25156.58149.84151.67
12/02/2021148149.9143.74146.49
12/03/2021148.51150.74143.33145.83
12/06/2021145.78148.36141.02147.38
12/07/2021151158150.13156.89
12/08/2021156.86157.86155.15157.29
12/09/2021155.84158.34152.38152.65
12/10/2021156.11156.89150.65152.73
12/13/2021154.09154.47146.72147.1
12/14/2021144.98148.2144.53147.73
12/15/2021147.95153.89145.16153.66
12/16/2021154.4155.35146.26146.7
12/17/2021145.29148.98144.22146.15
12/20/2021143.8146.78143.25145.01
12/21/2021149.36151.52147.02151.42
12/22/2021149.97152.44148.92152.32
12/23/2021153.07156.54153155.49
12/27/2021156.19162.81156.19162.72
12/28/2021162.85162.99158.75159.64
12/29/2021159.9163.02159.55160.98
12/30/2021160.68160.92157.63157.98
12/31/2021158.14159.67157.04157.36