Historical Data for Applied Materials Inc. (AMAT)

$ 82.48   -0.18 (-0.22%) Volume: 7.54m 4:00 PM EST 30-Nov-2020
After Hours:  $ 82.27   -0.21 (-0.25%) Volume: 702.84k 7:59 PM EST 30-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 82.00 82.59 80.7075 82.48 7.54m -0.18 -0.22% 82.48 619.63m 64,234
11/27/20 81.81 83.53 81.68 82.66 3.1m 1.52 1.87% 82.66 256.72m 31,313
11/25/20 82.895 83.02 81.07 81.14 5.52m -1.81 -2.18% 81.14 450.44m 56,999
11/24/20 81.00 83.14 79.82 82.95 9.54m 2.45 3.04% 82.95 784.84m 85,249
11/23/20 76.9718 80.58 76.9718 80.50 8.81m 3.775 4.92% 80.50 700.3m 70,781
11/20/20 77.20 78.57 76.68 76.725 7.61m -0.525 -0.68% 76.725 589.94m 70,313
11/19/20 75.26 77.51 74.51 77.25 8.99m 1.54 2.03% 77.25 688.18m 75,025
11/18/20 74.69 76.67 74.59 75.71 10.67m 1.56 2.10% 75.71 807.56m 95,515
11/17/20 73.76 74.57 73.06 74.37 5.46m -0.109674 -0.15% 74.15 404.84m 53,724
11/16/20 72.97 74.53 72.58 74.48 8.1m 1.6651 2.29% 74.2597 597.27m 64,194
11/13/20 72.27 73.94 71.505 72.81 10.18m 3.0011 4.31% 72.5946 738.89m 86,419
11/12/20 70.86 71.15 69.43 69.80 8.56m -1.356 -1.91% 69.5935 600.66m 73,544
11/11/20 70.2032 71.70 69.8849 71.16 8.07m 1.7648 2.55% 70.9495 574.26m 62,246
11/10/20 70.95 71.49 69.10 69.39 8.21m -1.9044 -2.68% 69.1847 573.33m 75,810
11/09/20 73.20 75.93 71.26 71.30 10.15m 0.767723 1.09% 71.0891 740.5m 101,549
11/06/20 68.90 70.86 68.35 70.53 8.64m 0.578284 0.83% 70.3214 602.32m 81,903
11/05/20 66.00 70.06 65.91 69.95 13.12m 5.0749 7.85% 69.7431 901.42m 119,464
11/04/20 63.44 65.19 62.13 64.86 9.81m 3.021 4.90% 64.6681 629.19m 102,507
11/03/20 60.99 62.44 60.99 61.83 9.97m 1.4956 2.49% 61.6471 616.13m 83,912
11/02/20 59.95 60.475 59.53 60.33 7.48m 1.0967 1.86% 60.1515 449m 63,227