The average closing price for Applied Materials (AMAT) in 2020 was $58.97. It was up 41.1% for the year. The latest price is $165.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $83.47 | $83.54 | $81.72 | $82.81 | 5,716,036 |
December 30 2020 | $81.92 | $84.03 | $81.71 | $83.46 | 6,294,301 |
December 29 2020 | $81.58 | $81.67 | $80.15 | $80.86 | 4,518,003 |
December 28 2020 | $82.87 | $83.23 | $81.14 | $81.43 | 3,018,471 |
December 24 2020 | $81.31 | $81.93 | $80.79 | $81.88 | 1,409,156 |
December 23 2020 | $82.81 | $83.00 | $80.56 | $80.63 | 4,586,080 |
December 22 2020 | $83.05 | $83.10 | $82.08 | $82.17 | 3,901,444 |
December 21 2020 | $80.97 | $83.03 | $80.41 | $82.91 | 5,226,564 |
December 18 2020 | $84.11 | $84.58 | $81.88 | $82.61 | 14,603,140 |
December 17 2020 | $85.52 | $85.63 | $83.60 | $83.96 | 5,559,640 |
December 16 2020 | $84.74 | $85.64 | $83.76 | $84.97 | 5,808,136 |
December 15 2020 | $86.26 | $86.94 | $84.39 | $84.89 | 6,180,768 |
December 14 2020 | $84.92 | $86.86 | $84.75 | $84.92 | 6,425,496 |
December 11 2020 | $83.53 | $85.00 | $83.09 | $84.73 | 5,776,367 |
December 10 2020 | $83.48 | $85.02 | $82.96 | $84.33 | 5,731,157 |
December 09 2020 | $85.94 | $86.45 | $83.65 | $84.27 | 7,017,779 |
December 08 2020 | $85.62 | $86.61 | $85.44 | $86.12 | 4,702,966 |
December 07 2020 | $85.66 | $85.84 | $84.27 | $85.53 | 5,524,095 |
December 04 2020 | $83.40 | $85.32 | $83.14 | $85.24 | 6,876,859 |
December 03 2020 | $82.27 | $83.51 | $82.22 | $82.61 | 4,824,985 |
December 02 2020 | $80.30 | $82.13 | $80.23 | $81.84 | 5,272,794 |
December 01 2020 | $79.69 | $81.19 | $79.53 | $80.86 | 7,044,074 |
November 30 2020 | $78.68 | $79.25 | $77.44 | $79.14 | 7,543,095 |
November 27 2020 | $78.50 | $80.15 | $78.37 | $79.31 | 3,098,229 |
November 25 2020 | $79.54 | $79.66 | $77.79 | $77.86 | 5,518,508 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
