and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Applied Materials Stock Price (Quote) NYSE:AMAT
$86.00 ( -0.31% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $82.67 | $117.88 | Tuesday, 5th Jul 2022 AMAT stock ended at $86.00. This is 0.31% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.31% from a day low at $82.67 to a day high of $86.23. |
| 90 days | $82.67 | $123.90 | |
| 52 weeks | $82.67 | $167.06 |
Historical Applied Materials prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $83.24 | $86.23 | $82.67 | $86.00 | 9 554 280 |
| 2022-07-01 | $88.72 | $88.72 | $84.46 | $86.27 | 13 103 520 |
| 2022-06-30 | $90.25 | $93.52 | $89.27 | $90.98 | 8 180 028 |
| 2022-06-29 | $93.97 | $94.20 | $91.41 | $91.94 | 7 562 897 |
| 2022-06-28 | $98.11 | $98.91 | $94.74 | $95.02 | 6 494 719 |
| 2022-06-27 | $97.97 | $98.87 | $96.54 | $97.61 | 4 950 116 |
| 2022-06-24 | $95.32 | $98.28 | $94.67 | $97.36 | 10 581 630 |
| 2022-06-23 | $94.63 | $95.32 | $92.11 | $93.28 | 8 285 957 |
| 2022-06-22 | $93.09 | $95.93 | $92.85 | $93.94 | 7 651 240 |
| 2022-06-21 | $91.70 | $95.68 | $91.16 | $95.17 | 12 223 192 |
| 2022-06-17 | $88.21 | $90.94 | $87.62 | $89.83 | 14 451 340 |
| 2022-06-16 | $94.79 | $95.11 | $88.75 | $89.59 | 13 355 757 |
| 2022-06-15 | $97.85 | $99.30 | $95.59 | $97.42 | 9 377 193 |
| 2022-06-14 | $97.40 | $97.96 | $95.39 | $96.62 | 7 058 010 |
| 2022-06-13 | $98.26 | $98.85 | $95.65 | $96.32 | 10 483 098 |
| 2022-06-10 | $105.45 | $106.31 | $101.81 | $101.88 | 8 392 051 |
| 2022-06-09 | $111.10 | $111.97 | $107.15 | $107.24 | 5 945 134 |
| 2022-06-08 | $115.27 | $115.67 | $111.19 | $112.46 | 5 137 310 |
| 2022-06-07 | $113.20 | $115.99 | $112.40 | $115.67 | 4 725 038 |
| 2022-06-06 | $117.14 | $117.88 | $114.37 | $115.00 | 3 823 208 |
| 2022-06-03 | $114.89 | $116.34 | $114.14 | $114.96 | 4 856 759 |
| 2022-06-02 | $114.69 | $116.56 | $113.55 | $116.46 | 4 357 542 |
| 2022-06-01 | $117.96 | $118.50 | $112.80 | $114.46 | 6 851 637 |
| 2022-05-31 | $117.55 | $118.68 | $115.56 | $117.29 | 9 751 238 |
| 2022-05-27 | $116.62 | $119.70 | $116.40 | $119.48 | 8 524 410 |
| 2022-05-26 | $106.96 | $115.71 | $106.82 | $115.07 | 9 172 389 |
| 2022-05-25 | $105.07 | $109.42 | $105.07 | $108.53 | 7 377 047 |
| 2022-05-24 | $107.88 | $108.73 | $105.71 | $106.59 | 6 783 877 |
| 2022-05-23 | $107.09 | $111.35 | $106.98 | $109.93 | 7 661 463 |
| 2022-05-20 | $112.00 | $112.74 | $101.33 | $106.46 | 16 281 971 |
| 2022-05-19 | $111.41 | $113.48 | $110.20 | $110.74 | 10 070 253 |
| 2022-05-18 | $113.99 | $117.05 | $110.79 | $111.34 | 8 520 196 |
| 2022-05-17 | $114.54 | $117.32 | $113.33 | $116.84 | 6 645 512 |
| 2022-05-16 | $109.61 | $112.31 | $108.62 | $110.48 | 7 216 734 |
| 2022-05-13 | $108.19 | $112.63 | $108.03 | $111.86 | 8 318 440 |
| 2022-05-12 | $103.03 | $106.88 | $102.99 | $106.76 | 9 383 282 |
| 2022-05-11 | $106.66 | $109.13 | $103.61 | $103.92 | 8 392 734 |
| 2022-05-10 | $109.22 | $109.57 | $105.18 | $107.18 | 8 963 646 |
| 2022-05-09 | $107.94 | $110.79 | $105.38 | $105.75 | 10 189 226 |
| 2022-05-06 | $111.88 | $115.05 | $109.89 | $112.50 | 6 339 692 |
| 2022-05-05 | $116.07 | $116.90 | $111.85 | $113.47 | 8 264 798 |
| 2022-05-04 | $114.17 | $119.12 | $112.04 | $118.81 | 6 447 400 |
| 2022-05-03 | $112.18 | $114.73 | $111.43 | $113.80 | 5 508 566 |
| 2022-05-02 | $111.10 | $113.20 | $108.18 | $112.97 | 9 505 552 |
| 2022-04-29 | $113.03 | $116.16 | $110.16 | $110.35 | 8 098 071 |
| 2022-04-28 | $111.41 | $115.99 | $109.59 | $114.63 | 7 463 704 |
| 2022-04-27 | $108.37 | $112.37 | $107.90 | $108.81 | 6 947 434 |
| 2022-04-26 | $112.84 | $113.20 | $108.83 | $108.92 | 9 537 509 |
| 2022-04-25 | $111.41 | $114.72 | $111.20 | $114.47 | 8 588 753 |
| 2022-04-22 | $115.23 | $116.19 | $112.63 | $112.80 | 8 489 399 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
