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
2020-04-07 46.97 48.80 46.45 48.46 827,565
2020-04-06 45.99 46.37 45.47 46.36 967,364
2020-04-03 42.49 42.49 41.65 42.27 863,627
2020-04-02 43.36 44.31 42.24 43.25 778,242
2020-04-01 45.76 46.06 42.98 43.15 1,074,158
2020-03-31 46.58 47.02 45.32 45.45 1,004,947
2020-03-30 46.22 47.32 46.22 47.26 694,311
2020-03-27 47.57 47.61 45.35 45.47 950,182
2020-03-26 47.51 48.88 46.78 48.88 1,182,889
2020-03-25 43.78 48.10 43.78 45.23 1,506,835
2020-03-24 44.73 46.13 43.09 44.92 1,963,751
2020-03-23 40.62 41.47 39.21 39.90 1,955,921
2020-03-20 42.75 42.98 38.64 38.64 1,619,501
2020-03-19 39.37 41.86 38.69 40.03 1,412,143
2020-03-18 41.27 41.27 37.06 37.78 1,852,776
2020-03-17 41.16 45.96 41.16 44.90 1,890,176
2020-03-16 45.04 46.54 41.11 42.27 1,199,867
2020-03-13 47.01 48.91 45.62 48.91 2,399,343
2020-03-12 49.75 49.96 46.28 46.28 3,682,113
2020-03-11 54.47 54.47 51.56 52.76 1,890,702
2020-03-10 53.95 55.97 52.89 55.97 1,120,262
2020-03-09 54.00 55.13 52.46 52.81 1,395,661
2020-03-06 57.42 58.38 56.28 57.86 1,365,003
2020-03-05 58.50 60.39 58.46 58.86 1,009,488
2020-03-04 59.31 60.48 58.68 60.48 764,996
2020-03-03 59.98 61.18 57.77 58.12 1,630,336
2020-03-02 58.30 59.54 57.10 59.54 953,194
2020-02-28 54.60 57.95 54.60 56.98 1,049,704
2020-02-27 57.06 58.40 56.63 57.30 1,478,535
2020-02-26 59.48 60.67 59.48 59.87 1,007,707

» More Applied Matls Stock Price History

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