Historical Stock Price
| Home |
| Free Dividend Report |
| AMAT Dividend History |
| AMAT Historical Stock Prices |
| Preferred Stock Newsletter |
| AMAT Options Chain |
| AMAT Message Board |
Applied Materials (AMAT) has the following price history information. Looking back at AMAT historical stock prices for the last five trading days, on August 08, 2022, AMAT opened at $109.20, traded as high as $110.36 and as low as $105.94, and closed at $107.83. Trading volume was a total of 6.04M shares. On August 09, 2022, AMAT opened at $103.75, traded as high as $103.97 and as low as $97.88, and closed at $99.66. Trading volume was a total of 10.36M shares. On August 10, 2022, AMAT opened at $102.77, traded as high as $105.13 and as low as $100.94, and closed at $105.05. Trading volume was a total of 8.60M shares. On August 11, 2022, AMAT opened at $105.79, traded as high as $108.91 and as low as $104.99, and closed at $105.53. Trading volume was a total of 5.56M shares. On August 12, 2022, AMAT opened at $106.20, traded as high as $111.32 and as low as $105.76, and closed at $110.38. Trading volume was a total of 6.64M shares.
AMAT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Applied Materials shares, starting with a $10,000 purchase of AMAT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 08/14/2012 | ||
| End date: | 08/12/2022 | ||
| Start price/share: | $11.71 | ||
| End price/share: | $110.38 | ||
| Starting shares: | 853.97 | ||
| Ending shares: | 999.31 | ||
| Dividends reinvested/share: | $5.92 | ||
| Total return: | 1,003.04% | ||
| Average Annual Total Return: | 27.13% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $110,275.86 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/14/2012 | ||
| End date: | 08/12/2022 | ||
| Start price/share: | $11.71 | ||
| End price/share: | $110.38 | ||
| Dividends collected/share: | $5.92 | ||
| Total return: | 893.17% | ||
| Average Annual Total Return: | 25.81% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $99,346.28 | ||
| Years: | 10.00 | ||
 | |||||
| AMAT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/08/2022 | $109.20 | $110.36 | $105.94 | $107.83 | 6.04M |
| 08/09/2022 | $103.75 | $103.97 | $97.88 | $99.66 | 10.36M |
| 08/10/2022 | $102.77 | $105.13 | $100.94 | $105.05 | 8.60M |
| 08/11/2022 | $105.79 | $108.91 | $104.99 | $105.53 | 5.56M |
| 08/12/2022 | $106.20 | $111.32 | $105.76 | $110.38 | 6.64M |
|
| About Applied Materials |
| Applied Materials provides manufacturing equipment, services and software to the semiconductor, display and related industries. Co.'s segments are: Semiconductor Systems, which develops, manufactures and sells a range of manufacturing equipment used to fabricate semiconductor chips; Applied Global Services, which provides integrated solutions to support equipment and fab performance and productivity; and Display and Adjacent Markets, which is comprised of products for manufacturing liquid crystal displays, organic light-emitting diodes, and other display technologies for TVs, monitors, laptops, personal computers, electronic tablets, smart phones, and other consumer-oriented devices. |
| AMAT Historical Closing Prices | |
| Date | Close |
| 08/08/2022 | $107.83 |
| 08/09/2022 | $99.66 |
| 08/10/2022 | $105.05 |
| 08/11/2022 | $105.53 |
| 08/12/2022 | $110.38 |
| Technology Historical Prices |
| AMAT is categorized under the Technology sector; below are some other companies in the same sector:
AMBA Historical Stock Prices Also explore: AMAT shares outstanding history
|
Free AMAT Email Alerts:
