VOLUME
Buy
TREND
Hold
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

AMAT stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the AMAT stock price was $52.42 and low was $44.62.
  • 90 day high was $52.42 and low was $38.40.
  • 52 week high for Applied Materials - $52.42 and low - $28.79.

Historical Applied Materials prices

Date Open High Low Close Volume
2019-08-16 $45.96 $46.99 $44.62 $46.63 17658170
2019-08-15 $47.00 $47.31 $46.50 $47.16 7891591
2019-08-14 $46.95 $47.25 $46.39 $46.71 7089836
2019-08-13 $46.43 $48.25 $46.07 $48.06 9149525
2019-08-12 $46.98 $47.09 $46.23 $46.46 6404731
2019-08-09 $47.54 $47.54 $46.56 $47.15 5235972
2019-08-08 $47.09 $47.95 $46.89 $47.86 6047887
2019-08-07 $46.04 $46.86 $45.75 $46.68 7489994
2019-08-06 $46.42 $46.97 $45.68 $46.33 7142450
2019-08-05 $46.20 $46.20 $44.97 $45.46 11511673
2019-08-02 $48.00 $48.40 $47.19 $47.55 7873543
2019-08-01 $49.44 $51.05 $47.91 $48.47 10933705
2019-07-31 $50.53 $50.59 $48.69 $49.37 8120454
2019-07-30 $50.06 $51.05 $49.91 $50.73 4623815
2019-07-29 $50.46 $50.77 $50.06 $50.67 4342590
2019-07-26 $50.89 $51.10 $50.46 $50.74 5229466
2019-07-25 $51.72 $51.79 $50.67 $50.82 7947552
2019-07-24 $50.99 $52.42 $50.76 $52.14 10683535
2019-07-23 $50.64 $51.32 $50.12 $51.03 9495720
2019-07-22 $49.32 $50.80 $49.21 $50.73 21004765
2019-07-19 $48.31 $48.49 $47.66 $47.81 8892996
2019-07-18 $46.47 $48.64 $46.38 $48.17 14438311
2019-07-17 $46.26 $46.47 $45.62 $46.22 8347389
2019-07-16 $46.00 $46.23 $45.50 $46.01 6475071
2019-07-15 $46.85 $47.43 $45.92 $46.28 6627152
2019-07-12 $45.36 $46.55 $45.36 $46.51 8849309
2019-07-11 $45.07 $45.37 $44.37 $45.28 7998331
2019-07-10 $44.50 $45.43 $44.45 $44.72 7102167
2019-07-09 $43.23 $44.06 $42.88 $43.97 12279775
2019-07-08 $43.16 $43.75 $43.06 $43.45 9628289
2019-07-05 $44.24 $44.42 $43.56 $43.98 6365735
2019-07-03 $44.52 $44.78 $44.36 $44.67 5559091
2019-07-02 $45.11 $45.22 $44.12 $44.66 13437871
2019-07-01 $46.63 $47.55 $45.22 $45.68 11385494
2019-06-28 $45.13 $45.39 $44.68 $44.92 11575646
2019-06-27 $43.89 $44.87 $43.79 $44.69 8830456
2019-06-26 $43.00 $43.80 $42.93 $43.58 9856750
2019-06-25 $42.25 $42.70 $41.90 $41.98 9267855
2019-06-24 $42.91 $42.93 $42.24 $42.33 10845989
2019-06-21 $42.90 $43.20 $42.61 $42.96 11478206
2019-06-20 $43.74 $43.99 $43.00 $43.21 8399126
2019-06-19 $42.69 $42.84 $42.24 $42.53 9033559
2019-06-18 $40.93 $42.60 $40.84 $42.31 10989624
2019-06-17 $41.11 $41.20 $40.24 $40.50 12304422
2019-06-14 $40.96 $41.49 $40.56 $41.23 7312409
2019-06-13 $41.61 $42.02 $41.15 $41.65 6788098
2019-06-12 $42.64 $42.69 $41.36 $41.50 9759649
2019-06-11 $43.91 $44.55 $43.64 $43.75 10169841
2019-06-10 $42.00 $43.55 $41.79 $43.14 9449416
2019-06-07 $41.60 $41.88 $41.08 $41.51 6267117

Will AMAT stock price go up or down on Mon, 19 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT