Historical Stock Price
ETFs Holding AMAT »    AMAT Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/14/2018 $33.80 $34.39 $33.20 $33.58 9.51M
11/15/2018 $33.32 $35.50 $33.24 $35.02 15.18M
11/16/2018 $32.15 $35.82 $32.07 $35.40 28.08M
11/19/2018 $35.24 $35.67 $34.28 $34.42 15.05M
11/20/2018 $33.34 $36.92 $33.14 $35.77 25.48M
Applied Materials is engaged in providing manufacturing equipment, services and software to the semiconductor, display and related industries. Co.'s customers include manufacturers of semiconductor chips, liquid crystal and other displays, and other electronic devices. These customers may use what they manufacture in their own end products or sell the items to other companies for use in electronic components. Co. operates in three reportable segments: Semiconductor Systems, Applied Global Services, and Display and Adjacent Markets. Co's services and products under its Applied Global Services segment include certified services, fab consulting, parts programs, and subfab equipment.
AMAT historical stock prices picture
Applied Materials (AMAT) has the following price history information. Looking back at AMAT historical stock prices for the last five trading days, on November 14, 2018, AMAT opened at $33.80, traded as high as $34.39 and as low as $33.20, and closed at $33.58. Trading volume was a total of 9.51M shares. On November 15, 2018, AMAT opened at $33.32, traded as high as $35.50 and as low as $33.24, and closed at $35.02. Trading volume was a total of 15.18M shares. On November 16, 2018, AMAT opened at $32.15, traded as high as $35.82 and as low as $32.07, and closed at $35.40. Trading volume was a total of 28.08M shares. On November 19, 2018, AMAT opened at $35.24, traded as high as $35.67 and as low as $34.28, and closed at $34.42. Trading volume was a total of 15.05M shares. On November 20, 2018, AMAT opened at $33.34, traded as high as $36.92 and as low as $33.14, and closed at $35.77. Trading volume was a total of 25.48M shares.

AMAT Historical Stock Prices By Date:

AMAT historical cagr picture

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: 11/21/2008
End date: 11/20/2018
Start price/share: $8.35
End price/share: $35.77
Starting shares: 1,197.60
Ending shares: 1,449.44
Dividends reinvested/share: $3.57
Total return: 418.46%
Average Annual Total Return: 17.88%
Starting investment: $10,000.00
Ending investment: $51,831.88
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 11/21/2008
End date: 11/20/2018
Start price/share: $8.35
End price/share: $35.77
Dividends collected/share: $3.57
Total return: 371.14%
Average Annual Total Return: 16.76%
Starting investment: $10,000.00
Ending investment: $47,111.32
Years: 10.00
Date Close
11/14/2018$33.58
11/15/2018$35.02
11/16/2018$35.40
11/19/2018$34.42
11/20/2018$35.77
AMAT is categorized under the Technology sector; below are some other companies in the same sector:

AMBA Historical Stock Prices
AMBR Historical Stock Prices
AMBT Historical Stock Prices
AMCC Historical Stock Prices
AMD Historical Stock Prices
AMKR Historical Stock Prices
AMRH Historical Stock Prices
AMSWA Historical Stock Prices
AMX Historical Stock Prices
ANAD Historical Stock Prices

Also explore: AMAT shares outstanding history

AMAT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.