EODData

MEMBERSHIP REGISTER LOG IN

FRA, AP2: Applied Materials Inc

29 Aug 2025
LAST:

140.8

CHANGE:
 1.16		OPEN:
140.8		HIGH:
140.8		ASK:
0.0		VOLUME:
20
CHG(%):
0.83		PREV:
139.6		LOW:
140.8		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Aug 25140.8140.8140.8140.820
28 Aug 25139.6139.6139.6139.620
27 Aug 25140.9141.0140.9141.020
26 Aug 25138.6141.8138.6141.8260
25 Aug 25137.9139.4137.9138.658
22 Aug 25137.4137.4137.4137.4115
21 Aug 25137.3138.3136.0138.3115
20 Aug 25139.4139.4138.7138.7526
19 Aug 25139.6140.0139.6140.0105
18 Aug 25139.1140.2138.9140.275

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:140.34
MA10:139.63
MA20:147.59
MA50:155.59
MA100:147.54
MA200:153.60
STO9:77.17
STO14:13.75
RSI14:26.94
WPR14:-86.25
MTM14:-17.50
ROC14:-0.11
ATR:3.19
Week High:141.76
Week Low:137.38
Month High:166.83
Month Low:136.04
Year High:193.52
Year Low:101.99
Volatility:6.22

RECENT DIVIDENDS

Date Amount
22 May 2025$0.39
20 Feb 2025$0.34
21 Nov 2024$0.34
22 Aug 2024$0.34
22 May 2024$0.34
21 Feb 2024$0.27
22 Nov 2023$0.27
23 Aug 2023$0.27
24 May 2023$0.27
22 Feb 2023$0.22