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
2019-06-19 42.39 42.81 42.29 42.495 712,785
2019-06-18 42.07 42.59 42.07 42.285 1,070,418
2019-06-17 40.79 40.86 40.26 40.50 664,464
2019-06-14 41.03 41.46 40.90 41.26 662,519
2019-06-13 41.43 41.59 41.16 41.395 420,785
2019-06-12 41.78 41.78 41.39 41.495 679,674
2019-06-11 44.39 44.44 43.68 43.755 726,429
2019-06-10 43.11 43.51 43.08 43.145 630,691
2019-06-07 41.37 41.81 41.37 41.51 462,120
2019-06-06 40.64 41.41 40.64 41.285 624,014
2019-06-05 40.43 40.70 40.19 40.70 804,777
2019-06-04 39.89 40.565 39.82 40.385 1,062,797
2019-06-03 39.39 39.59 38.57 38.79 638,634
2019-05-31 39.35 39.45 38.71 38.82 604,465
2019-05-30 40.20 40.36 39.47 39.80 652,919
2019-05-29 39.32 39.50 38.88 39.39 764,662
2019-05-28 39.36 39.57 39.05 39.07 539,546
2019-05-24 40.14 40.22 39.54 39.55 517,682
2019-05-23 39.48 40.03 39.35 39.88 756,562
2019-05-22 40.35 40.74 40.23 40.54 449,898
2019-05-21 41.06 41.32 40.94 41.24 509,204
2019-05-20 42.20 42.27 40.26 40.315 1,185,564
2019-05-17 43.99 44.32 42.69 42.69 955,119
2019-05-16 41.33 42.17 41.33 41.92 669,493
2019-05-15 41.23 41.83 41.21 41.57 917,987
2019-05-14 40.10 40.38 39.995 39.995 571,169
2019-05-13 38.95 39.48 38.89 39.16 840,550
2019-05-10 40.65 40.91 39.82 40.63 817,323
2019-05-09 39.88 41.10 39.88 40.95 854,117
2019-05-08 41.76 42.095 41.59 41.59 463,248

» More Applied Matls Stock Price History

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