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
2018-12-14 33.12 33.43 32.69 32.755 827,054
2018-12-13 34.47 34.47 33.59 33.73 1,044,596
2018-12-12 34.48 34.96 33.95 34.20 1,247,876
2018-12-11 34.88 35.32 33.99 34.09 1,069,389
2018-12-10 33.75 34.31 33.49 34.08 1,109,682
2018-12-07 34.25 34.73 33.69 33.79 1,416,633
2018-12-06 34.56 34.80 34.02 34.605 1,718,023
2018-12-04 37.72 37.72 35.22 35.365 1,661,581
2018-12-03 38.45 38.58 37.79 38.36 1,163,171
2018-11-30 36.70 37.095 36.34 36.96 880,741
2018-11-29 36.98 37.03 36.30 36.62 766,412
2018-11-28 36.36 37.10 35.60 37.05 1,404,132
2018-11-27 35.75 36.53 35.38 35.945 988,877
2018-11-26 35.65 36.01 35.25 36.005 990,780
2018-11-23 34.83 35.53 34.83 35.00 540,921
2018-11-21 36.35 36.35 35.13 35.25 1,334,137
2018-11-20 33.24 36.85 33.24 35.725 2,888,037
2018-11-19 35.14 35.54 34.31 34.35 1,568,642
2018-11-16 31.90 35.66 31.90 35.35 2,281,833
2018-11-15 33.36 35.41 33.36 34.97 1,247,366
2018-11-14 33.765 34.28 33.21 33.68 953,594
2018-11-13 32.78 34.01 32.78 33.44 1,387,745
2018-11-12 33.71 33.71 32.51 32.69 996,124
2018-11-09 34.46 34.47 33.85 34.365 695,316
2018-11-08 34.99 35.52 34.82 34.99 856,006
2018-11-07 35.04 35.23 34.63 35.205 643,573
2018-11-06 34.15 34.86 34.15 34.84 627,352
2018-11-05 35.32 35.34 33.83 34.32 963,268
2018-11-02 35.11 35.42 34.77 35.315 1,306,234
2018-11-01 33.73 35.42 33.73 35.36 1,453,707

» More Applied Matls Stock Price History

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