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
2017-12-15 51.42 52.85 51.26 52.44 782,436
2017-12-14 50.79 51.80 50.63 51.27 771,736
2017-12-13 50.79 51.01 50.58 50.76 853,222
2017-12-12 51.60 51.60 50.45 50.45 686,195
2017-12-11 51.96 51.97 51.00 51.58 491,596
2017-12-08 53.63 53.63 51.27 51.33 1,019,887
2017-12-07 51.56 52.52 51.39 52.24 945,448
2017-12-06 49.39 51.23 49.23 51.03 1,023,835
2017-12-05 50.30 51.82 49.71 50.135 1,450,710
2017-12-04 52.05 52.05 49.45 49.81 1,388,244
2017-12-01 52.00 52.59 50.93 51.885 1,310,222
2017-11-30 53.22 53.43 52.55 52.83 738,913
2017-11-29 56.73 56.73 51.76 52.905 1,568,440
2017-11-28 57.11 57.59 56.90 57.235 558,267
2017-11-27 56.93 57.29 56.62 56.92 477,966
2017-11-24 57.92 58.05 57.72 57.91 282,454
2017-11-22 58.59 58.59 57.58 57.72 460,302
2017-11-21 58.05 58.83 58.05 58.78 624,519
2017-11-20 56.88 58.185 56.88 57.53 709,385
2017-11-17 60.41 60.41 56.15 56.37 1,276,466
2017-11-16 56.33 58.00 56.33 57.91 884,245
2017-11-15 56.21 56.21 55.50 55.69 594,688
2017-11-14 56.73 56.82 55.86 56.42 574,291
2017-11-13 56.28 57.06 56.205 56.97 586,124
2017-11-10 55.76 56.49 55.43 56.375 495,997
2017-11-09 56.05 56.26 55.00 55.56 993,924
2017-11-08 56.68 57.10 56.29 56.86 532,518
2017-11-07 56.71 57.14 56.385 56.47 537,355
2017-11-06 56.56 56.56 55.72 56.32 536,805
2017-11-03 56.33 56.50 56.04 56.50 463,586

» More Applied Matls Stock Price History

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