The average closing price for Applied Materials (AMAT) in 2020 was $59.14. It was up 41.1% for the year. The latest price is $166.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $83.71 | $83.78 | $81.96 | $83.04 | 5,716,036 |
December 30 2020 | $82.16 | $84.27 | $81.95 | $83.70 | 6,294,301 |
December 29 2020 | $81.81 | $81.91 | $80.38 | $81.09 | 4,518,003 |
December 28 2020 | $83.11 | $83.47 | $81.37 | $81.67 | 3,018,471 |
December 24 2020 | $81.54 | $82.17 | $81.02 | $82.11 | 1,409,156 |
December 23 2020 | $83.04 | $83.24 | $80.79 | $80.86 | 4,586,080 |
December 22 2020 | $83.28 | $83.34 | $82.31 | $82.41 | 3,901,444 |
December 21 2020 | $81.20 | $83.27 | $80.64 | $83.15 | 5,226,564 |
December 18 2020 | $84.35 | $84.82 | $82.12 | $82.84 | 14,603,140 |
December 17 2020 | $85.76 | $85.87 | $83.84 | $84.20 | 5,559,640 |
December 16 2020 | $84.98 | $85.88 | $84.00 | $85.21 | 5,808,136 |
December 15 2020 | $86.51 | $87.19 | $84.63 | $85.13 | 6,180,768 |
December 14 2020 | $85.16 | $87.10 | $84.99 | $85.16 | 6,425,496 |
December 11 2020 | $83.77 | $85.25 | $83.32 | $84.97 | 5,776,367 |
December 10 2020 | $83.72 | $85.27 | $83.20 | $84.57 | 5,731,157 |
December 09 2020 | $86.19 | $86.70 | $83.89 | $84.51 | 7,017,779 |
December 08 2020 | $85.86 | $86.85 | $85.68 | $86.36 | 4,702,966 |
December 07 2020 | $85.90 | $86.08 | $84.51 | $85.78 | 5,524,095 |
December 04 2020 | $83.64 | $85.57 | $83.38 | $85.49 | 6,876,859 |
December 03 2020 | $82.51 | $83.75 | $82.45 | $82.85 | 4,824,985 |
December 02 2020 | $80.53 | $82.36 | $80.46 | $82.07 | 5,272,794 |
December 01 2020 | $79.92 | $81.43 | $79.75 | $81.09 | 7,044,074 |
November 30 2020 | $78.91 | $79.47 | $77.66 | $79.37 | 7,543,095 |
November 27 2020 | $78.72 | $80.38 | $78.60 | $79.54 | 3,098,229 |
November 25 2020 | $79.77 | $79.89 | $78.01 | $78.08 | 5,518,508 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
