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
2020-08-04 64.46 64.86 64.26 64.53 336,322
2020-08-03 65.06 65.40 64.77 65.08 373,369
2020-07-31 63.52 64.14 63.18 64.14 418,587
2020-07-30 63.36 64.405 63.36 64.405 543,582
2020-07-29 62.50 63.53 62.39 63.13 376,759
2020-07-28 62.66 62.87 62.29 62.39 280,617
2020-07-27 62.49 63.01 62.19 62.86 304,052
2020-07-24 60.94 61.26 60.37 60.57 674,467
2020-07-23 64.78 65.29 63.41 63.60 263,538
2020-07-22 64.165 64.19 63.60 64.19 240,821
2020-07-21 63.69 64.25 63.35 63.70 316,889
2020-07-20 62.61 63.83 62.56 63.83 214,142
2020-07-17 62.08 62.71 62.03 62.33 172,571
2020-07-16 62.27 62.54 61.71 62.22 168,148
2020-07-15 62.26 62.38 61.39 62.035 330,472
2020-07-14 60.79 62.46 60.79 62.46 335,768
2020-07-13 63.46 63.69 61.67 61.67 284,757
2020-07-10 62.53 62.80 62.08 62.58 242,589
2020-07-09 63.23 63.58 62.31 63.56 347,098
2020-07-08 62.97 63.15 62.04 62.58 281,059
2020-07-07 63.51 63.63 62.19 62.19 293,026
2020-07-06 63.09 63.64 62.69 63.29 451,168
2020-07-02 61.11 61.56 60.49 60.88 283,201
2020-07-01 60.33 60.67 59.96 59.96 389,477
2020-06-30 60.80 60.80 60.01 60.61 224,778
2020-06-29 58.07 59.00 58.07 58.82 363,532
2020-06-26 59.12 59.28 58.14 58.63 437,930
2020-06-25 59.38 59.99 59.20 59.88 436,919
2020-06-24 60.57 60.57 59.34 60.00 422,512
2020-06-23 61.37 61.53 60.86 60.86 328,398

» More Applied Matls Stock Price History

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