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
2018-09-17 38.83 39.16 38.67 38.67 988,968
2018-09-14 39.01 39.52 38.93 39.15 748,806
2018-09-13 38.76 39.10 38.63 38.85 1,052,591
2018-09-12 38.40 38.44 37.62 38.36 1,454,866
2018-09-11 39.01 39.39 38.73 39.21 1,319,100
2018-09-10 40.36 40.36 39.475 39.545 1,237,187
2018-09-07 39.85 40.35 39.70 39.84 856,497
2018-09-06 42.06 42.06 40.255 40.33 1,856,111
2018-09-05 42.45 42.495 41.94 42.47 1,165,391
2018-09-04 42.74 42.90 42.05 42.61 1,112,063
2018-08-31 43.08 43.24 42.85 43.05 652,674
2018-08-30 43.01 43.49 42.99 43.085 794,487
2018-08-29 43.33 43.33 42.94 43.12 1,309,307
2018-08-28 43.23 43.57 43.08 43.35 1,287,097
2018-08-27 42.80 44.12 42.80 43.74 1,039,539
2018-08-24 42.84 42.95 42.54 42.74 567,521
2018-08-23 42.99 43.22 42.69 42.76 760,985
2018-08-22 43.37 43.49 43.01 43.04 841,308
2018-08-21 43.77 44.17 43.15 43.70 1,357,003
2018-08-20 44.03 44.03 43.08 43.525 756,963
2018-08-17 45.21 45.21 43.09 43.76 2,913,499
2018-08-16 47.95 48.11 47.19 47.19 996,482
2018-08-15 47.97 48.07 47.19 47.54 847,041
2018-08-14 48.40 48.76 48.33 48.36 467,091
2018-08-13 48.10 48.57 47.70 48.275 577,153
2018-08-10 48.53 48.53 47.95 48.135 625,129
2018-08-09 49.00 49.46 48.36 49.15 837,271
2018-08-08 49.70 50.36 49.46 50.27 615,019
2018-08-07 49.77 49.96 49.11 49.60 594,365
2018-08-06 49.39 49.76 49.06 49.485 722,556

» More Applied Matls Stock Price History

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