Applied Materials Inc. Common Stockのデータ

Applied Materials Inc. Common Stockの基本情報

名前 Applied Materials Inc. Common Stock
ティッカー AMAT
国 United States
上場年 1972.0
セクター Technology

Applied Materials Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 121.13 117.69 118.51 118.35 9255500.0 118.35
2021-02-12 117.82 111.69 113.0 116.7 8157500.0 116.7
2021-02-11 114.3 107.29 107.43 113.0 12147100.0 113.0
2021-02-10 108.2 105.03 106.94 105.88 5001700.0 105.88
2021-02-09 107.36 104.78 106.21 105.38 5769200.0 105.38
2021-02-08 106.25 101.76 101.85 106.19 6621400.0 106.19
2021-02-05 105.2 100.69 104.86 100.71 6349300.0 100.71
2021-02-04 103.73 100.21 100.21 103.24 6356300.0 103.24
2021-02-03 104.41 99.82 104.32 99.87 5399200.0 99.87
2021-02-02 103.94 101.77 102.99 103.59 5108600.0 103.59
2021-02-01 102.15 97.68 99.25 101.21 9083600.0 101.21
2021-01-29 100.46 96.07 100.23 96.68 7943400.0 96.68
2021-01-28 103.35 99.97 101.19 101.15 7433000.0 101.15
2021-01-27 104.06 98.08 102.1 98.58 9782700.0 98.58
2021-01-26 108.9 105.27 108.85 105.53 6029800.0 105.53
2021-01-25 110.1 107.0 107.51 108.12 8437500.0 108.12
2021-01-22 109.75 106.25 108.05 106.33 6207600.0 106.33
2021-01-21 109.28 106.27 109.11 107.97 7273800.0 107.97
2021-01-20 110.88 105.16 110.11 107.84 9926000.0 107.84
2021-01-19 109.58 104.39 105.1 109.22 9362200.0 109.22
2021-01-15 105.42 101.15 105.16 103.14 8981200.0 103.14
2021-01-14 106.6 102.7 102.83 105.8 11663000.0 105.8
2021-01-13 100.49 97.96 100.49 98.05 5310000.0 98.05
2021-01-12 100.87 98.2 98.53 100.01 7186100.0 100.01
2021-01-11 98.3 94.18 94.62 97.96 8359100.0 97.96
2021-01-08 97.8 94.88 96.29 95.56 9059700.0 95.56
2021-01-07 95.06 91.99 92.13 94.56 8784100.0 94.56
2021-01-06 91.9 88.28 88.29 90.83 9818000.0 90.83
2021-01-05 89.62 86.4 86.4 89.6 6987200.0 89.6
2021-01-04 89.3 86.15 87.24 86.87 8449900.0 86.87
2020-12-31 87.06 85.17 86.99 86.3 5715900.0 86.3
2020-12-30 87.57 85.16 85.38 86.98 6294300.0 86.98
2020-12-29 85.12 83.53 85.02 84.27 4518000.0 84.27
2020-12-28 86.74 84.56 86.37 84.87 3018300.0 84.87
2020-12-24 85.39 84.2 84.74 85.33 1409200.0 85.33
2020-12-23 86.5 83.96 86.3 84.03 4585900.0 84.03
2020-12-22 86.61 85.54 86.55 85.64 3901200.0 85.64
2020-12-21 86.53 83.8 84.39 86.41 5226600.0 86.41
2020-12-18 88.15 85.34 87.66 86.09 14603100.0 86.09
2020-12-17 89.24 87.13 89.13 87.5 5559400.0 87.5
2020-12-16 89.25 87.29 88.31 88.55 5808100.0 88.55
2020-12-15 90.61 87.95 89.9 88.47 6180800.0 88.47
2020-12-14 90.52 88.32 88.5 88.5 6425500.0 88.5
2020-12-11 88.59 86.59 87.05 88.3 5776400.0 88.3
2020-12-10 88.61 86.46 87.0 87.89 5731200.0 87.89
2020-12-09 90.1 87.18 89.57 87.82 7017800.0 87.82
2020-12-08 90.26 89.04 89.23 89.75 4703000.0 89.75
2020-12-07 89.46 87.82 89.27 89.14 5524100.0 89.14
2020-12-04 88.92 86.65 86.92 88.84 6876900.0 88.84
2020-12-03 87.03 85.69 85.74 86.1 4825000.0 86.1
2020-12-02 85.59 83.61 83.69 85.29 5272800.0 85.29
2020-12-01 84.62 82.88 83.05 84.27 7044100.0 84.27
2020-11-30 82.59 80.71 82.0 82.48 7543100.0 82.48
2020-11-27 83.53 81.68 81.81 82.66 3098200.0 82.66
2020-11-25 83.02 81.07 82.9 81.14 5518500.0 81.14
2020-11-24 83.14 79.82 81.0 82.95 9542000.0 82.95
2020-11-23 80.58 76.97 76.97 80.5 8809800.0 80.5
2020-11-20 78.57 76.68 77.2 76.72 7609100.0 76.72
2020-11-19 77.51 74.51 75.26 77.25 8990100.0 77.25
2020-11-18 76.67 74.59 74.69 75.71 10667700.0 75.71
2020-11-17 74.57 73.06 73.76 74.37 5460100.0 74.15
2020-11-16 74.53 72.58 72.97 74.48 8104400.0 74.26
2020-11-13 73.94 71.51 72.27 72.81 10179400.0 72.59
2020-11-12 71.15 69.43 70.86 69.8 8542700.0 69.59
2020-11-11 71.7 69.88 70.2 71.16 8071900.0 70.95
2020-11-10 71.49 69.1 70.95 69.39 8206100.0 69.18
2020-11-09 75.93 71.26 73.2 71.3 10154600.0 71.09
2020-11-06 70.86 68.35 68.9 70.53 8639700.0 70.32
2020-11-05 70.06 65.91 66.0 69.95 13118100.0 69.74
2020-11-04 65.19 62.13 63.44 64.86 9808300.0 64.67
2020-11-03 62.44 60.99 60.99 61.83 9967600.0 61.65
2020-11-02 60.48 59.53 59.95 60.33 7475100.0 60.15
2020-10-30 59.28 58.26 58.74 59.23 7336200.0 59.05
2020-10-29 60.23 56.95 57.23 59.5 6314400.0 59.32
2020-10-28 58.22 56.87 57.78 57.32 8976600.0 57.15
2020-10-27 59.99 58.77 59.78 58.83 4626200.0 58.66
2020-10-26 60.5 58.65 60.33 59.51 6715400.0 59.33
2020-10-23 62.17 60.66 61.7 60.95 6519800.0 60.77
2020-10-22 62.15 60.86 61.73 61.7 6013400.0 61.52
2020-10-21 62.86 61.91 62.4 62.11 6188900.0 61.93
2020-10-20 63.01 62.02 62.67 62.26 4479700.0 62.08
2020-10-19 63.62 61.81 63.17 62.05 5757500.0 61.87
2020-10-16 63.93 62.41 63.76 63.0 6841000.0 62.81
2020-10-15 63.69 62.02 62.4 63.51 6397300.0 63.32
2020-10-14 65.18 63.43 64.9 63.98 5823900.0 63.79
2020-10-13 65.42 64.16 65.24 64.69 7189900.0 64.5
2020-10-12 65.12 63.98 64.06 64.68 7021900.0 64.49
2020-10-09 63.81 63.06 63.29 63.29 6366800.0 63.1
2020-10-08 62.7 61.37 61.7 62.6 5411500.0 62.41
2020-10-07 61.79 60.92 61.5 61.12 5335400.0 60.94
2020-10-06 62.16 60.17 60.33 60.4 6947900.0 60.22
2020-10-05 60.63 58.76 58.93 60.6 6694600.0 60.42
2020-10-02 59.66 58.19 59.09 58.21 7103900.0 58.04
2020-10-01 61.02 59.51 60.37 60.65 7542800.0 60.47
2020-09-30 60.18 58.99 59.43 59.45 9073400.0 59.27
2020-09-29 60.25 59.15 59.38 59.65 5402200.0 59.47
2020-09-28 59.85 58.25 58.28 59.36 8616000.0 59.18
2020-09-25 58.38 56.65 57.49 58.23 6542600.0 58.06
2020-09-24 58.82 56.76 56.94 57.79 6318500.0 57.62
2020-09-23 58.88 57.01 58.1 57.25 8831800.0 57.08
2020-09-22 58.11 56.71 57.96 57.89 7629300.0 57.72
2020-09-21 57.36 54.15 55.21 57.32 8494300.0 57.15
2020-09-18 56.8 55.2 56.79 56.15 11913000.0 55.98
2020-09-17 56.63 54.69 54.82 56.34 7098700.0 56.17
2020-09-16 58.2 56.38 57.49 56.47 8339400.0 56.3
2020-09-15 57.88 56.48 57.23 57.2 7209800.0 57.03
2020-09-14 57.12 56.12 56.23 56.46 8495700.0 56.29
2020-09-11 56.31 54.68 55.61 55.0 9203300.0 54.84
2020-09-10 56.25 54.94 55.6 55.12 10670500.0 54.96
2020-09-09 56.98 54.51 56.61 55.2 16267600.0 55.04
2020-09-08 57.79 55.32 57.07 55.63 20934800.0 55.47
2020-09-04 61.83 58.55 61.21 60.96 14688100.0 60.78
2020-09-03 64.37 61.05 64.19 61.46 11013000.0 61.28
2020-09-02 65.3 62.37 62.49 65.08 10802500.0 64.89
2020-09-01 62.1 61.23 61.98 61.89 7922700.0 61.71
2020-08-31 62.61 61.42 62.44 61.6 6454200.0 61.42
2020-08-28 63.1 61.97 62.06 63.07 5206000.0 62.88
2020-08-27 64.29 61.29 64.29 62.03 8917800.0 61.85
2020-08-26 64.26 63.49 64.05 63.76 5964900.0 63.57
2020-08-25 64.65 63.43 64.11 64.05 5156900.0 63.86
2020-08-24 63.8 62.68 63.36 63.74 8366500.0 63.55
2020-08-21 63.28 61.92 63.1 62.27 11150600.0 62.09
2020-08-20 64.82 63.28 64.71 63.79 8307800.0 63.6
2020-08-19 66.73 65.69 66.57 65.87 4979500.0 65.68
2020-08-18 67.39 66.07 67.39 66.43 6166700.0 66.01
2020-08-17 68.23 66.77 68.1 66.94 6880600.0 66.52
2020-08-14 69.9 66.5 67.39 67.62 23421900.0 67.2
2020-08-13 66.6 64.61 66.36 65.07 10684400.0 64.66
2020-08-12 66.67 64.7 64.99 66.5 6177900.0 66.08
2020-08-11 66.12 64.23 65.32 64.46 7608600.0 64.06
2020-08-10 65.28 63.62 63.65 65.24 7387000.0 64.83
2020-08-07 65.01 62.78 63.69 63.57 7123700.0 63.17
2020-08-06 64.17 62.6 63.87 63.61 7395900.0 63.21
2020-08-05 65.25 64.42 64.87 64.87 4574100.0 64.46
2020-08-04 65.2 64.18 65.0 64.85 5190200.0 64.44
2020-08-03 65.59 64.68 64.79 65.01 5540600.0 64.6
2020-07-31 64.79 63.12 64.79 64.33 5901200.0 63.93
2020-07-30 64.43 62.99 63.23 64.42 5525000.0 64.02
2020-07-29 63.66 62.17 62.67 63.25 4621400.0 62.85
2020-07-28 62.95 61.9 62.53 62.3 4565700.0 61.91
2020-07-27 63.07 61.11 61.63 63.01 7194700.0 62.62
2020-07-24 61.35 59.62 60.37 60.62 11041000.0 60.24
2020-07-23 65.33 63.2 64.33 63.63 5351800.0 63.23
2020-07-22 64.61 63.52 63.58 64.22 5027800.0 63.82
2020-07-21 64.84 63.26 64.12 63.81 5836700.0 63.41
2020-07-20 63.9 61.88 62.61 63.73 5017000.0 63.33
2020-07-17 62.85 61.95 62.85 62.3 4585200.0 61.91
2020-07-16 62.62 61.5 61.61 62.34 3934300.0 61.95
2020-07-15 62.84 61.3 62.75 62.1 5226400.0 61.71
2020-07-14 62.63 60.07 60.8 62.54 6297500.0 62.15
2020-07-13 63.78 61.41 63.01 61.51 6178600.0 61.12
2020-07-10 63.49 62.05 63.28 62.59 5899000.0 62.2
2020-07-09 63.7 62.24 63.08 63.49 6155900.0 63.09
2020-07-08 63.18 62.02 62.9 62.77 4045700.0 62.38
2020-07-07 63.83 62.03 63.38 62.18 5078200.0 61.79
2020-07-06 63.71 62.29 62.39 63.46 7776900.0 63.06
2020-07-02 61.65 60.34 60.5 61.0 5596100.0 60.62
2020-07-01 60.78 59.54 60.43 59.68 5305200.0 59.31
2020-06-30 60.94 59.07 59.12 60.45 6067600.0 60.07
2020-06-29 59.07 57.56 58.44 59.06 5035900.0 58.69
2020-06-26 60.14 58.01 59.57 58.38 12786500.0 58.01
2020-06-25 60.07 58.61 59.6 59.98 6298900.0 59.6
2020-06-24 60.89 59.15 60.33 59.97 7937300.0 59.59
2020-06-23 61.98 60.44 61.93 60.84 7264900.0 60.46
2020-06-22 61.39 59.58 60.52 61.27 5379900.0 60.89
2020-06-19 62.33 60.41 61.4 60.95 10092800.0 60.57
2020-06-18 60.72 59.57 59.57 60.38 5674000.0 60.0
2020-06-17 60.43 58.54 58.73 60.0 8332300.0 59.62
2020-06-16 60.13 57.9 58.96 58.54 9718000.0 58.17
2020-06-15 57.23 54.52 54.92 57.05 7221000.0 56.69
2020-06-12 58.01 54.97 57.51 56.55 8532800.0 56.2
2020-06-11 58.59 55.35 58.26 55.41 9386800.0 55.06
2020-06-10 60.57 59.46 60.2 59.86 5319800.0 59.49
2020-06-09 60.26 58.93 59.02 59.79 6184300.0 59.42
2020-06-08 60.47 59.09 59.93 59.9 5528700.0 59.53
2020-06-05 61.11 59.62 59.71 60.19 8349700.0 59.81
2020-06-04 59.2 57.1 57.16 58.13 7456900.0 57.77
2020-06-03 58.25 56.41 56.69 57.81 8026700.0 57.45
2020-06-02 56.22 54.75 56.0 55.79 6998700.0 55.44
2020-06-01 56.47 55.19 55.63 55.69 5374800.0 55.34
2020-05-29 56.38 54.46 55.0 56.18 10820200.0 55.83
2020-05-28 56.68 54.35 56.12 54.67 7234100.0 54.33
2020-05-27 56.44 53.32 55.59 56.4 9071600.0 56.05
2020-05-26 56.71 54.96 56.31 55.14 7757600.0 54.79
2020-05-22 55.17 53.72 55.02 54.39 7121000.0 54.05
2020-05-21 56.92 54.85 56.84 55.02 7467200.0 54.68
2020-05-20 58.16 56.32 56.5 56.88 9824100.0 56.52
2020-05-19 57.0 54.03 54.5 55.47 10535600.0 54.9
2020-05-18 54.65 52.41 53.53 54.36 11300600.0 53.81
2020-05-15 53.47 51.17 53.16 52.04 20755900.0 51.51
2020-05-14 54.65 49.66 50.75 54.43 15839000.0 53.87
2020-05-13 52.86 50.4 52.5 51.49 8696600.0 50.96
2020-05-12 54.59 52.31 54.4 52.33 7479000.0 51.8
2020-05-11 54.41 53.37 54.13 54.01 8211500.0 53.46
2020-05-08 53.89 52.24 52.41 53.81 8089500.0 53.26
2020-05-07 51.8 50.91 51.46 51.25 6645600.0 50.73
2020-05-06 51.16 49.54 49.99 50.5 8594600.0 49.98
2020-05-05 50.75 48.53 48.83 48.85 8220600.0 48.35
2020-05-04 47.64 46.22 46.56 47.58 7798000.0 47.09
2020-05-01 48.36 46.37 48.08 46.89 13583100.0 46.41
2020-04-30 53.88 49.64 53.45 49.68 14457000.0 49.17
2020-04-29 54.65 51.42 51.83 54.34 8946300.0 53.79
2020-04-28 52.12 50.26 51.91 50.42 7759500.0 49.91
2020-04-27 52.72 50.65 52.5 51.03 6587400.0 50.51
2020-04-24 51.88 49.94 51.22 51.74 7665000.0 51.21
2020-04-23 52.22 50.59 51.75 50.9 9048300.0 50.38
2020-04-22 52.43 49.81 50.1 52.11 7790200.0 51.58
2020-04-21 50.05 48.21 49.9 48.33 9359600.0 47.84
2020-04-20 52.49 50.61 52.1 50.63 7041200.0 50.11
2020-04-17 53.9 52.27 53.64 53.2 9367600.0 52.66
2020-04-16 52.57 50.8 51.87 52.23 8878100.0 51.7
2020-04-15 51.31 49.75 51.31 50.37 7206700.0 49.86
2020-04-14 52.84 51.08 51.41 52.47 8025500.0 51.93
2020-04-13 49.97 48.37 49.3 49.88 5750000.0 49.37
2020-04-09 52.74 48.68 52.0 49.59 11659100.0 49.08
2020-04-08 51.62 48.52 48.63 51.46 14429000.0 50.94
2020-04-07 48.97 46.3 48.0 47.56 11962600.0 47.07
2020-04-06 46.45 44.64 44.84 46.15 12046500.0 45.68
2020-04-03 43.62 41.58 43.46 42.28 9488600.0 41.85
2020-04-02 44.46 42.13 42.5 43.24 8764600.0 42.8
2020-04-01 46.18 42.83 43.83 43.3 10665900.0 42.86
2020-03-31 47.28 45.15 47.17 45.82 11068000.0 45.35
2020-03-30 47.51 45.33 45.4 47.3 7839200.0 46.82
2020-03-27 48.13 44.84 47.7 45.05 10624200.0 44.59
2020-03-26 49.39 45.34 46.23 49.2 11864900.0 48.7
2020-03-25 48.22 43.77 44.93 44.73 11550700.0 44.27
2020-03-24 46.24 43.03 44.24 45.14 16338500.0 44.68
2020-03-23 41.54 37.92 38.64 40.17 15138400.0 39.76
2020-03-20 43.26 37.8 41.49 37.99 13967100.0 37.6
2020-03-19 42.07 36.86 38.68 40.19 13066600.0 39.78
2020-03-18 41.76 36.64 40.57 39.18 18870000.0 38.78
2020-03-17 46.07 39.77 41.76 44.86 16361200.0 44.4
2020-03-16 46.7 40.41 44.05 40.53 13763000.0 40.12
2020-03-13 51.23 45.35 48.67 50.89 15539300.0 50.37
2020-03-12 50.36 45.1 48.78 45.11 18043700.0 44.65
2020-03-11 54.99 51.41 54.28 52.49 12974200.0 51.95
2020-03-10 56.17 52.57 54.4 56.17 10107400.0 55.6
2020-03-09 55.33 52.0 52.81 52.07 10305900.0 51.54
2020-03-06 58.48 56.25 57.0 57.79 8958500.0 57.2
2020-03-05 60.44 58.26 58.56 59.13 9842500.0 58.53
2020-03-04 60.65 58.27 59.44 60.52 7925800.0 59.9
2020-03-03 61.38 57.56 59.97 58.04 14036600.0 57.45
2020-03-02 60.19 57.0 58.7 60.16 10795200.0 59.55
2020-02-28 58.18 54.08 54.19 58.12 14945300.0 57.53
2020-02-27 58.5 56.4 57.2 57.0 15746200.0 56.42
2020-02-26 60.76 59.31 59.58 59.81 10851500.0 59.2
2020-02-25 62.28 58.48 61.92 58.86 9942500.0 58.26
2020-02-24 61.85 60.4 61.13 61.08 11223700.0 60.46
2020-02-21 66.13 63.63 65.91 64.27 9658100.0 63.61
2020-02-20 67.35 65.22 67.0 66.4 7535900.0 65.72
2020-02-19 67.74 66.27 66.5 67.41 8502600.0 66.72
2020-02-18 66.0 63.85 64.23 65.16 10208500.0 64.5