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
2018-06-15 49.23 49.66 48.85 49.285 1,339,255
2018-06-14 51.00 51.00 49.67 49.685 1,114,001
2018-06-13 50.14 51.54 50.14 51.03 1,334,933
2018-06-12 50.16 50.85 49.93 50.79 1,007,056
2018-06-11 51.01 51.06 49.62 49.90 1,848,265
2018-06-08 50.57 51.16 50.37 51.16 844,365
2018-06-07 51.56 51.56 50.49 51.235 1,476,876
2018-06-06 53.07 53.07 52.16 52.475 906,652
2018-06-05 53.00 53.18 52.36 52.945 1,338,974
2018-06-04 52.30 52.41 51.92 52.24 731,753
2018-06-01 51.22 52.23 51.22 52.22 898,843
2018-05-31 51.67 51.67 50.67 50.82 1,256,764
2018-05-30 52.36 52.46 51.48 51.62 1,229,646
2018-05-29 51.11 52.20 51.11 52.04 1,443,058
2018-05-25 50.74 51.25 50.54 50.81 926,983
2018-05-24 50.40 50.845 49.92 50.71 839,051
2018-05-23 49.79 50.77 49.75 50.265 1,343,443
2018-05-22 50.33 51.31 50.01 50.16 1,182,324
2018-05-21 51.01 51.21 49.38 50.00 1,208,074
2018-05-18 50.50 50.50 48.57 49.75 3,251,798
2018-05-17 54.97 54.97 53.54 53.99 900,439
2018-05-16 54.26 55.43 54.26 55.11 809,641
2018-05-15 54.88 54.88 53.53 53.985 1,197,455
2018-05-14 55.73 56.70 55.28 55.34 904,128
2018-05-11 55.50 55.86 54.60 54.83 604,031
2018-05-10 54.72 55.51 54.35 55.50 836,061
2018-05-09 53.62 54.04 53.31 54.03 914,010
2018-05-08 52.98 53.46 52.85 53.32 898,751
2018-05-07 52.83 52.85 52.32 52.56 1,017,518
2018-05-04 50.50 52.66 50.40 52.50 1,123,665

» More Applied Matls Stock Price History

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