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
2019-02-21 39.13 39.21 38.58 38.83 439,985
2019-02-20 39.13 39.35 38.96 39.03 619,525
2019-02-19 39.00 39.60 39.00 39.46 844,414
2019-02-15 40.50 40.50 38.78 39.18 1,838,104
2019-02-14 40.81 41.16 40.66 40.895 1,324,653
2019-02-13 40.79 41.22 40.77 40.81 883,796
2019-02-12 40.37 40.84 40.37 40.805 830,581
2019-02-11 40.13 40.13 39.48 39.84 746,024
2019-02-08 39.67 39.72 38.81 39.72 926,663
2019-02-07 39.80 40.27 39.62 39.94 1,310,580
2019-02-06 39.80 40.65 39.66 40.415 2,081,157
2019-02-05 38.71 39.26 38.71 39.155 1,301,439
2019-02-04 39.09 39.09 38.53 38.89 1,129,899
2019-02-01 39.31 39.96 39.13 39.275 930,431
2019-01-31 39.27 39.71 38.85 39.125 964,042
2019-01-30 38.61 39.965 38.53 39.655 1,187,298
2019-01-29 39.46 39.46 37.88 38.26 913,357
2019-01-28 37.77 38.905 37.53 38.725 1,069,468
2019-01-25 38.58 39.43 38.58 39.155 1,636,055
2019-01-24 36.01 37.90 36.01 37.74 1,997,879
2019-01-23 35.00 35.00 33.74 34.305 923,841
2019-01-22 35.33 35.33 34.15 34.32 798,158
2019-01-18 34.71 36.27 34.68 35.61 1,004,323
2019-01-17 33.63 34.66 33.38 34.46 859,257
2019-01-16 33.62 34.23 33.62 33.725 586,544
2019-01-15 34.05 34.22 33.45 33.72 676,159
2019-01-14 34.35 34.35 33.42 33.935 661,750
2019-01-11 34.41 35.29 34.29 34.815 667,053
2019-01-10 34.07 34.80 34.06 34.80 607,812
2019-01-09 33.34 34.81 33.34 34.27 971,403

» More Applied Matls Stock Price History

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