APPLIED MATLS Historical Stock Price

Below is the stock price history for Applied Matls AMAT. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Applied Matls stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Applied Matls Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-23	14.43	14.625	14.34	14.605	2,112,066
2013-05-22	14.66	14.90	14.455	14.535	1,658,405
2013-05-21	14.84	14.905	14.67	14.69	1,748,334
2013-05-20	14.88	15.025	14.84	14.92	1,335,887
2013-05-17	14.55	14.95	14.44	14.945	3,448,163
2013-05-16	14.85	14.93	14.53	14.69	3,138,370
2013-05-15	14.78	15.00	14.70	14.80	2,179,309
2013-05-14	14.95	15.00	14.73	14.80	2,524,142
2013-05-13	14.95	14.95	14.68	14.695	1,210,583
2013-05-10	14.91	14.98	14.87	14.965	803,947
2013-05-09	14.82	15.00	14.82	14.91	1,285,979
2013-05-08	14.69	14.98	14.57	14.855	2,294,160
2013-05-07	14.84	14.84	14.70	14.715	938,699
2013-05-06	14.851	14.92	14.71	14.805	1,090,441
2013-05-03	14.87	15.18	14.795	14.815	1,749,353
2013-05-02	14.46	14.79	14.41	14.79	1,552,017
2013-05-01	14.48	14.74	14.46	14.475	1,529,731
2013-04-30	14.36	14.51	14.29	14.49	1,234,405
2013-04-29	14.16	14.435	14.07	14.415	2,370,829
2013-04-25	13.70	14.195	13.67	14.145	4,253,746
2013-04-24	13.54	13.655	13.48	13.615	1,562,650
2013-04-23	13.14	13.485	13.14	13.425	1,513,078
2013-04-22	12.98	13.145	12.85	13.075	1,543,794
2013-04-19	12.88	13.02	12.65	12.94	1,645,167
2013-04-18	13.16	13.23	12.89	12.925	1,912,390
2013-04-17	13.26	13.42	13.00	13.045	2,261,483
2013-04-16	13.38	13.495	13.345	13.455	1,360,870
2013-04-15	13.501	13.65	13.235	13.33	2,198,942
2013-04-12	13.73	13.79	13.51	13.635	1,050,264
2013-04-11	13.75	13.97	13.71	13.80	1,551,941

» More Applied Matls Stock Price History