Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Applied Materials Stock Price (Quote) NYSE:AMAT
$131.59 ( -0.36% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $123.17 | $144.63 | Friday, 15th Oct 2021 AMAT stock ended at $131.59. This is 0.36% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 1.27% from a day low at $131.25 to a day high of $132.91. |
| 90 days | $123.17 | $145.25 | |
| 52 weeks | $56.87 | $146.00 |
Historical Applied Materials prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $132.26 | $132.91 | $131.25 | $131.59 | 4 743 428 |
| 2021-10-14 | $131.62 | $132.25 | $129.65 | $132.07 | 7 879 629 |
| 2021-10-13 | $128.78 | $129.48 | $127.50 | $128.21 | 4 898 918 |
| 2021-10-12 | $128.76 | $128.83 | $124.94 | $126.76 | 7 628 760 |
| 2021-10-11 | $125.70 | $129.20 | $125.66 | $127.50 | 5 459 622 |
| 2021-10-08 | $128.30 | $128.79 | $125.87 | $126.22 | 6 277 620 |
| 2021-10-07 | $128.65 | $129.95 | $127.46 | $127.88 | 5 410 221 |
| 2021-10-06 | $126.30 | $128.18 | $125.72 | $126.52 | 7 338 961 |
| 2021-10-05 | $127.48 | $129.20 | $125.40 | $128.07 | 7 214 315 |
| 2021-10-04 | $127.66 | $127.82 | $123.17 | $125.20 | 9 534 226 |
| 2021-10-01 | $129.26 | $129.60 | $126.42 | $129.13 | 6 380 940 |
| 2021-09-30 | $129.38 | $130.85 | $128.51 | $128.73 | 6 902 096 |
| 2021-09-29 | $132.80 | $134.04 | $128.04 | $128.27 | 10 651 238 |
| 2021-09-28 | $137.61 | $139.58 | $132.53 | $132.89 | 12 538 501 |
| 2021-09-27 | $139.60 | $143.27 | $139.54 | $142.74 | 5 186 328 |
| 2021-09-24 | $139.41 | $142.37 | $139.16 | $141.92 | 3 718 870 |
| 2021-09-23 | $139.33 | $142.15 | $138.71 | $141.11 | 5 611 696 |
| 2021-09-22 | $136.19 | $138.80 | $135.55 | $138.10 | 6 293 978 |
| 2021-09-21 | $137.13 | $137.24 | $133.45 | $135.18 | 5 772 060 |
| 2021-09-20 | $136.56 | $136.69 | $133.55 | $135.53 | 8 741 159 |
| 2021-09-17 | $143.00 | $143.00 | $139.38 | $140.80 | 10 473 837 |
| 2021-09-16 | $140.36 | $144.63 | $139.17 | $144.09 | 8 448 076 |
| 2021-09-15 | $139.99 | $141.34 | $137.44 | $141.23 | 5 950 033 |
| 2021-09-14 | $138.11 | $141.80 | $137.91 | $140.14 | 8 053 560 |
| 2021-09-13 | $138.72 | $141.30 | $137.56 | $139.44 | 8 466 325 |
| 2021-09-10 | $138.28 | $140.80 | $136.61 | $136.84 | 9 003 323 |
| 2021-09-09 | $133.03 | $135.85 | $132.92 | $135.00 | 6 407 805 |
| 2021-09-08 | $135.70 | $135.94 | $131.75 | $133.56 | 7 043 479 |
| 2021-09-07 | $136.65 | $137.17 | $133.75 | $136.49 | 5 510 989 |
| 2021-09-03 | $133.84 | $136.43 | $133.35 | $135.83 | 4 779 730 |
| 2021-09-02 | $134.73 | $135.95 | $133.88 | $134.45 | 5 115 366 |
| 2021-09-01 | $135.68 | $136.04 | $133.24 | $133.46 | 6 185 879 |
| 2021-08-31 | $136.45 | $136.60 | $133.55 | $135.13 | 5 535 421 |
| 2021-08-30 | $137.57 | $137.89 | $135.38 | $136.05 | 4 563 388 |
| 2021-08-27 | $133.01 | $137.15 | $132.86 | $136.55 | 8 343 679 |
| 2021-08-26 | $132.78 | $133.83 | $131.59 | $132.49 | 3 933 683 |
| 2021-08-25 | $131.54 | $134.20 | $131.44 | $132.82 | 6 692 248 |
| 2021-08-24 | $131.80 | $133.38 | $130.62 | $131.44 | 6 341 111 |
| 2021-08-23 | $128.31 | $131.50 | $127.80 | $131.49 | 7 664 386 |
| 2021-08-20 | $130.38 | $131.99 | $125.25 | $127.20 | 13 403 355 |
| 2021-08-19 | $126.22 | $129.99 | $125.28 | $129.20 | 8 759 884 |
| 2021-08-18 | $128.81 | $131.64 | $127.18 | $127.37 | 6 592 810 |
| 2021-08-17 | $130.05 | $130.84 | $126.71 | $128.80 | 8 199 407 |
| 2021-08-16 | $129.43 | $132.05 | $129.10 | $131.69 | 10 307 059 |
| 2021-08-13 | $129.13 | $130.44 | $128.58 | $129.90 | 8 698 828 |
| 2021-08-12 | $132.00 | $132.02 | $127.69 | $129.22 | 12 945 333 |
| 2021-08-11 | $138.51 | $138.59 | $132.60 | $134.82 | 9 615 027 |
| 2021-08-10 | $142.91 | $143.00 | $135.30 | $138.06 | 6 284 031 |
| 2021-08-09 | $143.49 | $143.69 | $141.45 | $142.00 | 4 011 239 |
| 2021-08-06 | $141.72 | $143.16 | $141.59 | $142.65 | 3 824 287 |
Applied Materials, Inc. provides manufacturing equipment, services, and software to the semiconductor, display, solar photovoltaic (PV), and related industries worldwide. It operates through four segments: Silicon Systems, Applied Global Services, Display, and Energy and Environmental Solutions. The Silicon Systems segment develops, manufactures, and sells a range of manufacturing equipment used to fabricate semiconductor chips or integrated circ... 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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
