AMAT stock price (quote)

$56.59 1.00% Monday, 11th Nov 2019

Close price at the end of the last trading day (Monday, 11th Nov 2019) of the AMAT stock was $56.59. This is 1% more than the trading day before Friday, 8th Nov 2019.

During the day the stock fluctuated 2.12% from a day low at $55.55 to a day high of $56.73.

Quick summary:

  • 30 day high of the AMAT stock price was $57.29 and low was $50.24.
  • 90 day high was $57.29 and low was $44.62.
  • 52 week high for Applied Materials - $57.29 and low - $28.79.
Monday November 11, 2019 Change 1.00% Price $56.59
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Applied Materials prices

Date Open High Low Close Volume
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
2019-11-05 $56.09 $56.29 $55.57 $55.88 3715966
2019-11-04 $56.02 $56.40 $55.34 $55.74 4130008
2019-11-01 $54.93 $55.47 $54.41 $55.46 5855369
2019-10-31 $55.19 $55.19 $53.56 $54.26 6580709
2019-10-30 $55.33 $55.44 $54.67 $55.21 4164953
2019-10-29 $56.68 $57.09 $55.40 $55.52 6076968
2019-10-28 $56.03 $57.29 $56.00 $56.95 8695148
2019-10-25 $54.90 $55.84 $54.53 $55.72 8402028
2019-10-24 $52.94 $55.12 $52.75 $55.07 18576798
2019-10-23 $51.29 $51.45 $50.24 $50.53 8411601
2019-10-22 $52.65 $52.71 $51.94 $51.98 4360709
2019-10-21 $52.19 $52.71 $51.99 $52.64 5738240
2019-10-18 $52.22 $52.41 $51.04 $51.68 6393604
2019-10-17 $52.46 $53.25 $51.84 $52.14 5159955
2019-10-16 $51.88 $52.80 $51.35 $51.56 8456280
2019-10-15 $52.07 $53.14 $51.88 $52.91 8063938
2019-10-14 $51.81 $52.13 $51.79 $51.94 3429704
2019-10-11 $52.16 $52.39 $51.71 $51.75 6823720
2019-10-10 $50.67 $51.60 $50.64 $51.01 5368631
2019-10-09 $50.12 $51.17 $50.00 $50.84 6362242
2019-10-08 $50.15 $50.28 $49.08 $49.31 5722592
2019-10-07 $50.82 $51.11 $50.58 $50.65 5251780
2019-10-04 $50.01 $50.90 $49.89 $50.88 4541041
2019-10-03 $49.42 $49.77 $48.78 $49.64 6518456
2019-10-02 $49.37 $49.88 $49.21 $49.46 6425481
2019-10-01 $50.41 $51.00 $49.78 $50.02 7637475
2019-09-30 $49.75 $50.22 $49.26 $49.90 6640167
2019-09-27 $51.12 $51.46 $49.15 $49.43 10550797
2019-09-26 $52.17 $52.46 $51.81 $52.15 4841077
2019-09-25 $50.65 $52.12 $50.50 $51.93 5382420
2019-09-24 $52.02 $52.58 $50.87 $51.16 7074026
2019-09-23 $50.85 $51.97 $50.80 $51.76 4511145
2019-09-20 $51.90 $52.02 $50.87 $50.96 10804313
2019-09-19 $52.49 $52.62 $51.37 $51.68 5943439
2019-09-18 $51.26 $52.10 $51.03 $52.09 7823356
2019-09-17 $50.55 $51.26 $50.43 $51.20 5350822
2019-09-16 $50.73 $51.48 $50.28 $50.92 4736580
2019-09-13 $51.74 $51.98 $51.04 $51.35 5774878
2019-09-12 $51.65 $51.86 $51.04 $51.25 6149623
2019-09-11 $50.43 $51.57 $50.01 $51.56 7937047
2019-09-10 $50.38 $50.49 $49.62 $50.19 7071021
2019-09-09 $50.29 $50.80 $49.96 $50.66 6449979
2019-09-06 $50.47 $50.50 $49.80 $50.10 6750821
2019-09-05 $50.46 $51.73 $50.27 $50.35 10385287
2019-09-04 $48.57 $49.56 $48.40 $49.51 10078488
2019-09-03 $47.64 $47.77 $47.16 $47.61 6942493
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!

Proudly made at

ROCKIT