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
2019-04-22 43.46 43.96 43.44 43.86 235,689
2019-04-18 43.91 44.25 43.81 43.85 300,321
2019-04-17 44.16 44.33 43.61 43.89 410,837
2019-04-16 44.09 44.12 43.59 43.61 605,588
2019-04-15 42.68 42.735 42.37 42.73 295,859
2019-04-12 43.07 43.115 42.81 42.915 295,875
2019-04-11 42.74 42.81 42.30 42.44 450,749
2019-04-10 41.95 42.29 41.86 42.125 426,875
2019-04-09 41.94 42.26 41.72 41.91 442,031
2019-04-08 42.32 42.93 42.20 42.93 487,459
2019-04-05 42.82 43.01 42.71 42.93 472,262
2019-04-04 42.46 42.69 42.30 42.66 634,534
2019-04-03 42.58 42.86 42.25 42.42 991,166
2019-04-02 41.09 41.16 40.78 40.99 631,255
2019-04-01 40.80 41.125 40.68 41.125 647,809
2019-03-29 39.53 39.81 39.33 39.64 570,803
2019-03-28 38.86 38.90 38.29 38.555 663,144
2019-03-27 39.51 39.58 38.59 38.93 557,182
2019-03-26 40.00 40.18 39.26 39.51 537,990
2019-03-25 39.27 39.65 39.18 39.33 304,035
2019-03-22 40.86 40.86 39.90 39.96 697,039
2019-03-21 41.05 41.96 41.01 41.52 830,844
2019-03-20 39.88 40.02 39.36 39.595 486,095
2019-03-19 40.57 40.67 40.37 40.40 368,965
2019-03-18 40.43 40.70 39.95 40.08 361,633
2019-03-15 40.64 40.88 40.35 40.395 1,027,379
2019-03-14 39.41 39.48 38.87 38.87 516,554
2019-03-13 38.71 39.00 38.60 38.60 414,289
2019-03-12 38.57 38.99 38.53 38.685 431,901
2019-03-11 38.37 38.865 38.33 38.49 335,289

» More Applied Matls Stock Price History

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