The closing price for Applied Materials (AMAT) in 2020 was $82.64, on December 31, 2020. It was up 41.1% for the year. The latest price is $257.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $83.31 | $83.37 | $81.56 | $82.64 | 5,716,036 |
December 30 2020 | $81.76 | $83.86 | $81.55 | $83.30 | 6,294,301 |
December 29 2020 | $81.42 | $81.51 | $79.99 | $80.70 | 4,518,003 |
December 28 2020 | $82.71 | $83.07 | $80.98 | $81.28 | 3,018,471 |
December 24 2020 | $81.15 | $81.77 | $80.63 | $81.72 | 1,409,156 |
December 23 2020 | $82.64 | $82.84 | $80.40 | $80.47 | 4,586,080 |
December 22 2020 | $82.88 | $82.94 | $81.92 | $82.01 | 3,901,444 |
December 21 2020 | $80.81 | $82.87 | $80.25 | $82.75 | 5,226,564 |
December 18 2020 | $83.95 | $84.42 | $81.72 | $82.44 | 14,603,140 |
December 17 2020 | $85.35 | $85.46 | $83.44 | $83.79 | 5,559,640 |
December 16 2020 | $84.57 | $85.47 | $83.59 | $84.80 | 5,808,136 |
December 15 2020 | $86.09 | $86.77 | $84.22 | $84.72 | 6,180,768 |
December 14 2020 | $84.75 | $86.69 | $84.58 | $84.75 | 6,425,496 |
December 11 2020 | $83.36 | $84.84 | $82.92 | $84.56 | 5,776,367 |
December 10 2020 | $83.32 | $84.86 | $82.80 | $84.17 | 5,731,157 |
December 09 2020 | $85.77 | $86.28 | $83.49 | $84.10 | 7,017,779 |
December 08 2020 | $85.45 | $86.44 | $85.27 | $85.95 | 4,702,966 |
December 07 2020 | $85.49 | $85.67 | $84.10 | $85.36 | 5,524,095 |
December 04 2020 | $83.24 | $85.15 | $82.98 | $85.08 | 6,876,859 |
December 03 2020 | $82.11 | $83.34 | $82.06 | $82.45 | 4,824,985 |
December 02 2020 | $80.15 | $81.96 | $80.07 | $81.68 | 5,272,794 |
December 01 2020 | $79.53 | $81.04 | $79.37 | $80.70 | 7,044,074 |
November 30 2020 | $78.53 | $79.09 | $77.29 | $78.99 | 7,543,095 |
November 27 2020 | $78.34 | $79.99 | $78.22 | $79.16 | 3,098,229 |
November 25 2020 | $79.38 | $79.50 | $77.64 | $77.70 | 5,518,508 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
