AMAT stock price (quote)

$62.85 -0.57% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AMAT stock was $62.85. This is 0.57% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 2.06% from a day low at $62.53 to a day high of $63.81.

Quick summary:

  • 30 day high of the AMAT stock price was $63.81 and low was $59.30.
  • 90 day high was $63.81 and low was $50.24.
  • 52 week high for Applied Materials - $63.81 and low - $33.71.
Friday January 17, 2020 Change -0.57% Price $62.85
Your prediction: Prediction: Request
USER PREDICTION
$62.64
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Applied Materials prices

Date Open High Low Close Volume
2020-01-17 $63.79 $63.81 $62.53 $62.85 6327840
2020-01-16 $62.59 $63.23 $62.47 $63.21 5733795
2020-01-15 $62.30 $62.37 $61.35 $61.93 6314386
2020-01-14 $62.09 $63.55 $62.08 $62.35 8003042
2020-01-13 $61.48 $61.95 $61.34 $61.81 4072909
2020-01-10 $62.53 $62.71 $61.20 $61.47 4456534
2020-01-09 $62.20 $62.85 $61.21 $61.97 5713547
2020-01-08 $61.70 $62.20 $61.25 $61.58 4364451
2020-01-07 $60.27 $62.10 $60.14 $61.62 8002207
2020-01-06 $59.85 $60.46 $59.30 $59.89 8588868
2020-01-03 $60.69 $61.73 $60.56 $61.21 4580904
2020-01-02 $62.00 $62.65 $61.70 $62.20 6151066
2019-12-31 $60.68 $61.08 $60.10 $61.04 3737286
2019-12-30 $61.35 $61.38 $60.19 $60.93 3291574
2019-12-27 $61.59 $61.68 $60.83 $61.17 3255053
2019-12-26 $61.61 $61.68 $61.04 $61.31 2944829
2019-12-24 $61.37 $61.52 $60.94 $61.50 1624048
2019-12-23 $61.95 $62.00 $61.03 $61.08 5326597
2019-12-20 $61.21 $61.98 $60.70 $61.81 13351242
2019-12-19 $60.57 $60.70 $59.88 $60.67 5482593
2019-12-18 $60.82 $61.41 $60.37 $60.38 5836733
2019-12-17 $60.45 $60.90 $60.23 $60.79 7655841
2019-12-16 $61.00 $61.43 $59.93 $59.96 6413679
2019-12-13 $60.01 $60.81 $59.78 $59.87 5926137
2019-12-12 $59.02 $60.48 $59.01 $60.36 9050446
2019-12-11 $56.82 $59.13 $56.70 $59.04 8559307
2019-12-10 $57.17 $57.17 $56.46 $56.62 6309078
2019-12-09 $57.12 $57.23 $56.55 $56.60 4628924
2019-12-06 $56.75 $57.49 $56.48 $56.60 5846925
2019-12-05 $56.33 $56.53 $55.65 $55.84 4925498
2019-12-04 $56.41 $56.54 $55.59 $56.09 6468973
2019-12-03 $55.18 $55.91 $54.95 $55.34 7593235
2019-12-02 $58.14 $58.14 $56.48 $56.70 5945906
2019-11-29 $58.09 $58.30 $57.72 $57.90 2905629
2019-11-27 $57.89 $58.39 $57.74 $58.29 5694952
2019-11-26 $58.27 $58.42 $57.08 $57.57 10166384
2019-11-25 $56.62 $58.42 $56.56 $58.28 10761692
2019-11-22 $56.56 $57.14 $55.44 $55.94 8590821
2019-11-21 $56.64 $58.45 $55.65 $56.44 13802791
2019-11-20 $60.03 $60.43 $59.09 $59.65 11903450
2019-11-19 $62.29 $62.67 $60.85 $60.94 9843857
2019-11-18 $61.89 $63.07 $61.36 $62.35 10240494
2019-11-15 $60.33 $62.92 $60.22 $62.06 28251510
2019-11-14 $57.14 $57.20 $56.51 $56.96 6704632
2019-11-13 $56.11 $57.39 $56.01 $57.12 5695688
2019-11-12 $57.00 $57.25 $56.20 $56.42 5051031
2019-11-11 $55.77 $56.73 $55.55 $56.59 5353565
2019-11-08 $55.70 $56.14 $55.13 $56.03 3309424
2019-11-07 $56.31 $56.49 $55.63 $55.94 4312932
2019-11-06 $55.54 $55.88 $54.91 $55.82 3875150
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT