GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Applied Materials Stock Price (Quote) NYSE:AMAT

$136.82 ( -0.25% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $114.39 $142.12 Friday, 11th Jun 2021 AMAT stock ended at $136.82. This is 0.25% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.42% from a day low at $135.23 to a day high of $137.15.
90 days $112.14 $146.00
52 weeks $54.15 $146.00

Historical Applied Materials prices

Date Open High Low Close Volume
2021-06-11 $136.93 $137.15 $135.23 $136.82 6 074 333
2021-06-10 $135.87 $138.17 $135.30 $137.16 5 946 767
2021-06-09 $136.85 $137.47 $134.57 $134.65 6 670 376
2021-06-08 $140.34 $140.75 $135.24 $135.86 8 045 859
2021-06-07 $139.46 $139.69 $138.19 $138.97 5 413 792
2021-06-04 $137.73 $140.85 $137.62 $139.85 6 654 837
2021-06-03 $137.40 $138.03 $135.09 $136.38 8 182 067
2021-06-02 $138.05 $140.36 $136.92 $139.01 6 392 575
2021-06-01 $139.00 $142.12 $137.26 $138.21 8 811 785
2021-05-28 $139.17 $139.46 $137.82 $138.13 7 084 311
2021-05-27 $135.94 $138.19 $135.84 $137.82 10 525 525
2021-05-26 $137.97 $138.97 $136.21 $136.90 10 547 146
2021-05-25 $136.45 $139.15 $135.94 $137.50 12 653 943
2021-05-24 $130.19 $135.63 $129.59 $134.58 11 332 656
2021-05-21 $129.85 $130.69 $127.02 $128.66 14 200 297
2021-05-20 $126.81 $130.67 $125.24 $130.31 17 504 502
2021-05-19 $118.42 $125.08 $117.79 $124.80 10 356 248
2021-05-18 $125.34 $125.39 $121.69 $121.81 7 426 180
2021-05-17 $122.00 $123.62 $120.37 $123.57 9 308 036
2021-05-14 $121.89 $125.80 $120.26 $124.83 12 380 654
2021-05-13 $118.49 $121.47 $117.89 $119.92 14 190 924
2021-05-12 $119.33 $121.01 $114.39 $114.88 18 515 354
2021-05-11 $120.00 $124.34 $117.62 $123.55 15 239 565
2021-05-10 $131.92 $131.92 $124.51 $124.69 10 415 606
2021-05-07 $132.55 $134.10 $131.64 $132.95 7 515 161
2021-05-06 $129.64 $131.89 $127.76 $131.73 7 185 751
2021-05-05 $131.73 $132.52 $128.76 $130.29 7 276 634
2021-05-04 $129.99 $130.68 $125.32 $128.72 14 199 065
2021-05-03 $134.25 $135.61 $131.70 $132.85 7 750 181
2021-04-30 $132.00 $134.40 $131.40 $132.71 8 691 846
2021-04-29 $137.25 $137.60 $133.09 $135.39 6 668 375
2021-04-28 $136.64 $136.92 $134.57 $135.69 6 172 656
2021-04-27 $138.15 $138.25 $135.55 $136.78 5 767 364
2021-04-26 $134.83 $138.67 $134.20 $137.30 7 927 184
2021-04-23 $133.49 $135.17 $132.75 $134.86 8 023 523
2021-04-22 $134.77 $135.74 $130.45 $131.75 11 428 604
2021-04-21 $130.14 $135.16 $129.00 $135.05 11 953 889
2021-04-20 $129.38 $131.67 $128.31 $128.59 7 572 197
2021-04-19 $133.39 $135.28 $128.70 $130.89 12 826 374
2021-04-16 $133.50 $134.74 $133.01 $133.73 7 589 450
2021-04-15 $136.00 $136.14 $132.85 $134.41 8 241 749
2021-04-14 $134.67 $137.14 $133.24 $134.14 8 011 219
2021-04-13 $136.63 $136.99 $133.20 $135.10 7 968 926
2021-04-12 $137.82 $138.73 $134.52 $135.00 11 019 704
2021-04-09 $138.32 $140.18 $137.49 $138.91 9 629 614
2021-04-08 $140.61 $141.68 $138.21 $139.35 10 183 003
2021-04-07 $140.25 $141.87 $136.82 $139.14 13 190 990
2021-04-06 $143.88 $145.30 $136.95 $139.54 17 901 131
2021-04-05 $145.50 $146.00 $141.74 $143.05 14 281 041
2021-04-01 $138.14 $142.36 $137.20 $141.52 15 663 095

About Applied Materials

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT