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. The Applied Matls stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Applied Matls Historical Stock Price

DateOpenHighLowCloseVolume
2021-04-20 130.75 130.75 128.33 128.61 649,024
2021-04-19 132.17 132.17 128.72 130.82 885,387
2021-04-16 133.89 133.93 133.13 133.84 471,280
2021-04-15 134.28 134.41 133.38 134.22 621,566
2021-04-14 135.90 136.15 133.30 134.21 523,603
2021-04-13 133.695 134.97 133.40 134.97 529,664
2021-04-12 136.73 136.73 134.56 134.89 820,161
2021-04-09 139.49 139.96 137.84 139.06 786,578
2021-04-08 138.68 139.86 138.27 138.84 537,762
2021-04-07 138.92 139.84 136.95 139.05 797,402
2021-04-06 143.41 144.53 137.25 139.27 1,408,255
2021-04-05 143.92 144.27 142.07 142.92 775,516
2021-04-02 141.64 141.64 141.64 141.64 1,059,398
2021-04-01 140.27 142.16 138.93 141.53 988,022
2021-03-31 132.56 135.26 131.56 133.79 983,917
2021-03-30 126.25 127.47 125.90 126.86 355,442
2021-03-29 125.77 126.19 123.70 125.60 439,775
2021-03-26 124.50 128.11 123.45 127.62 913,644
2021-03-25 119.13 120.36 116.68 119.84 1,989,293
2021-03-24 122.67 124.90 122.37 122.37 1,331,161
2021-03-23 118.94 119.00 115.58 115.58 527,494
2021-03-22 117.10 121.38 117.10 119.21 630,385
2021-03-19 114.00 116.91 113.40 115.39 540,241
2021-03-18 117.24 118.55 114.27 114.27 675,481
2021-03-17 118.72 121.09 116.71 119.45 586,434
2021-03-16 120.35 121.07 118.30 118.76 669,502
2021-03-15 114.20 115.15 113.25 114.57 461,154
2021-03-12 115.10 115.97 113.38 114.40 502,543
2021-03-11 116.30 117.71 115.96 117.16 390,337
2021-03-10 116.75 116.75 112.75 113.03 805,801

» More Applied Matls Stock Price History

To see other companies like Applied Matls (AMAT), view our stock market today for news, and other data.