Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Applied Materials Stock Price (Quote) NYSE:AMAT
$167.00 ( 4.67% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.25 | $167.06 | Friday, 14th Jan 2022 AMAT stock ended at $167.00. This is 4.67% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 7.37% from a day low at $155.60 to a day high of $167.06. |
| 90 days | $129.84 | $167.06 | |
| 52 weeks | $96.07 | $167.06 |
Historical Applied Materials prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $155.78 | $167.06 | $155.60 | $167.00 | 11 414 237 |
| 2022-01-13 | $159.55 | $159.55 | $159.55 | $159.55 | 0 |
| 2022-01-12 | $154.73 | $159.75 | $154.62 | $159.55 | 10 379 777 |
| 2022-01-11 | $148.38 | $152.66 | $146.27 | $152.45 | 6 824 370 |
| 2022-01-10 | $147.72 | $149.90 | $143.27 | $149.59 | 9 683 912 |
| 2022-01-07 | $155.10 | $157.38 | $150.64 | $150.81 | 6 335 715 |
| 2022-01-06 | $153.28 | $157.40 | $151.84 | $156.34 | 6 576 027 |
| 2022-01-05 | $158.04 | $158.89 | $153.50 | $153.74 | 6 799 492 |
| 2022-01-04 | $159.99 | $161.84 | $154.51 | $158.36 | 6 899 525 |
| 2022-01-03 | $157.74 | $160.78 | $156.70 | $159.93 | 5 359 369 |
| 2021-12-31 | $158.14 | $159.67 | $157.04 | $157.36 | 3 586 896 |
| 2021-12-30 | $160.68 | $160.92 | $157.63 | $157.98 | 4 152 817 |
| 2021-12-29 | $159.90 | $163.02 | $159.55 | $160.98 | 4 598 109 |
| 2021-12-28 | $162.85 | $162.99 | $158.75 | $159.64 | 5 786 908 |
| 2021-12-27 | $156.19 | $162.81 | $156.19 | $162.72 | 6 400 722 |
| 2021-12-23 | $153.07 | $156.54 | $153.00 | $155.49 | 4 625 522 |
| 2021-12-22 | $149.97 | $152.44 | $148.92 | $152.32 | 4 293 732 |
| 2021-12-21 | $149.36 | $151.52 | $147.02 | $151.42 | 5 986 903 |
| 2021-12-20 | $143.80 | $146.78 | $143.25 | $145.01 | 4 653 367 |
| 2021-12-17 | $145.29 | $148.98 | $144.22 | $146.15 | 9 357 198 |
| 2021-12-16 | $154.40 | $155.35 | $146.26 | $146.70 | 7 155 857 |
| 2021-12-15 | $147.95 | $153.89 | $145.16 | $153.66 | 6 882 971 |
| 2021-12-14 | $144.98 | $148.20 | $144.53 | $147.73 | 5 691 461 |
| 2021-12-13 | $154.09 | $154.47 | $146.72 | $147.10 | 6 202 464 |
| 2021-12-10 | $156.11 | $156.89 | $150.65 | $152.73 | 5 291 917 |
| 2021-12-09 | $155.84 | $158.34 | $152.38 | $152.65 | 5 420 003 |
| 2021-12-08 | $156.86 | $157.86 | $155.15 | $157.29 | 6 582 440 |
| 2021-12-07 | $151.00 | $158.00 | $150.13 | $156.89 | 10 514 907 |
| 2021-12-06 | $145.78 | $148.36 | $141.02 | $147.38 | 8 579 707 |
| 2021-12-03 | $148.52 | $150.74 | $143.33 | $145.83 | 7 767 972 |
| 2021-12-02 | $148.00 | $149.90 | $143.74 | $146.49 | 9 557 387 |
| 2021-12-01 | $151.25 | $156.58 | $149.84 | $151.67 | 14 333 421 |
| 2021-11-30 | $151.11 | $151.98 | $146.46 | $147.19 | 13 411 517 |
| 2021-11-29 | $146.77 | $151.56 | $145.50 | $151.22 | 9 327 174 |
| 2021-11-26 | $145.61 | $147.18 | $142.22 | $143.29 | 7 331 010 |
| 2021-11-24 | $148.39 | $149.13 | $145.81 | $149.01 | 6 175 057 |
| 2021-11-23 | $148.71 | $149.95 | $145.10 | $148.92 | 7 235 096 |
| 2021-11-22 | $151.00 | $152.98 | $147.36 | $147.55 | 8 995 263 |
| 2021-11-19 | $150.97 | $156.45 | $149.74 | $150.03 | 15 983 196 |
| 2021-11-18 | $158.50 | $158.98 | $154.74 | $158.74 | 8 865 206 |
| 2021-11-17 | $157.91 | $158.51 | $155.89 | $155.98 | 5 550 860 |
| 2021-11-16 | $155.38 | $159.00 | $153.55 | $157.86 | 5 860 326 |
| 2021-11-15 | $156.96 | $158.14 | $155.20 | $156.27 | 7 304 258 |
| 2021-11-12 | $154.67 | $157.41 | $154.11 | $156.82 | 5 724 401 |
| 2021-11-11 | $152.23 | $154.18 | $151.30 | $153.90 | 5 060 974 |
| 2021-11-10 | $153.25 | $155.00 | $150.27 | $150.40 | 7 149 511 |
| 2021-11-09 | $152.98 | $156.68 | $151.42 | $156.29 | 6 795 633 |
| 2021-11-08 | $154.86 | $154.89 | $151.23 | $152.96 | 5 827 588 |
| 2021-11-05 | $150.27 | $153.73 | $148.79 | $153.29 | 7 679 676 |
| 2021-11-04 | $143.27 | $150.49 | $142.50 | $150.13 | 9 155 591 |
Applied Materials, Inc. provides manufacturing equipment, services, and software to the semiconductor, display, and related industries. It operates through three segments: Semiconductor Systems, Applied Global Services, and Display and Adjacent Markets. The Semiconductor Systems segment develops, manufactures, and sells various manufacturing equipment that is used to fabricate semiconductor chips or integrated circuits. This segment also offers v... 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 100 000+ 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.
