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
2019-08-21 47.26 47.26 46.75 46.75 578,388
2019-08-20 46.91 47.12 46.72 46.83 672,749
2019-08-19 47.18 47.40 47.05 47.235 653,108
2019-08-16 45.34 46.90 45.34 46.85 1,676,713
2019-08-15 47.07 47.26 46.58 47.18 1,001,739
2019-08-14 47.05 47.06 46.45 46.87 849,323
2019-08-13 47.99 48.23 47.55 48.045 901,937
2019-08-12 46.86 46.86 46.27 46.445 825,674
2019-08-09 46.86 47.48 46.70 47.34 692,080
2019-08-08 47.53 47.92 47.53 47.80 659,916
2019-08-07 46.36 46.82 46.18 46.77 1,148,028
2019-08-06 46.26 46.43 45.75 46.335 879,985
2019-08-05 45.64 45.84 45.08 45.51 1,379,492
2019-08-02 47.51 47.77 47.21 47.54 1,121,212
2019-08-01 50.54 50.98 47.96 48.48 1,556,334
2019-07-31 49.67 50.31 48.98 49.50 883,445
2019-07-30 50.48 51.04 50.48 50.82 459,414
2019-07-29 50.16 50.74 50.14 50.69 587,436
2019-07-26 50.73 50.90 50.54 50.78 482,072
2019-07-25 50.98 51.66 50.71 50.85 702,556
2019-07-24 51.65 52.40 51.65 52.12 1,038,221
2019-07-23 50.38 51.20 50.38 51.04 777,906
2019-07-22 49.87 50.69 49.83 50.68 1,491,952
2019-07-19 48.00 48.10 47.73 47.825 794,297
2019-07-18 47.635 48.62 47.635 48.085 1,268,967
2019-07-17 46.21 46.37 46.15 46.36 629,014
2019-07-16 46.02 46.20 45.82 46.08 617,613
2019-07-15 46.22 46.34 45.97 46.25 573,861
2019-07-12 45.82 46.53 45.82 46.49 854,721
2019-07-11 44.53 45.305 44.465 45.265 692,867

» More Applied Matls Stock Price History

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