AMAT

Applied Materials, Inc. Historical Stock Prices

$22.64
*  
0.13
0.57%
Get AMAT Alerts
*Delayed - data as of Mar. 31, 2015 13:19 ET  -  Find a broker to begin trading AMAT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AMAT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:19  22.55  22.72  22.43  22.64 6,355,124
03/30/2015 22.98 23.09 22.62 22.77 19,358,330
03/27/2015 22.51 22.95 22.31 22.83 20,141,440
03/26/2015 22.25 22.88 21.8 22.4 34,670,180
03/25/2015 23.88 23.9499 22.5 22.625 25,697,970
03/24/2015 24 24.26 23.841 23.895 11,789,560
03/23/2015 24.14 24.46 23.96 23.97 11,396,670
03/20/2015 24.24 24.31 24.1 24.12 17,325,510
03/19/2015 24.37 24.37 23.97 24.08 9,692,052
03/18/2015 24.07 24.4 23.5 24.365 23,017,880
03/17/2015 24.4 24.49 24.145 24.205 12,971,510
03/16/2015 24.34 24.59 24.18 24.57 12,944,410
03/13/2015 23.98 24.32 23.93 24.24 14,834,870
03/12/2015 23.34 23.78 23.23 23.77 14,311,030
03/11/2015 23.64 23.83 23.435 23.455 16,238,710
03/10/2015 23.94 24.05 23.48 23.51 11,622,050
03/09/2015 23.8 24.19 23.8 24.09 9,924,301
03/06/2015 24.11 24.21 23.65 23.91 18,044,120
03/05/2015 24.29 24.35 24.07 24.18 10,047,360
03/04/2015 24.44 24.45 23.96 24.27 12,448,510
03/03/2015 25.46 25.472 24.45 24.485 18,989,480
03/02/2015 24.94 25.64 24.94 25.63 17,070,110
02/27/2015 24.88 25.25 24.74 25.05 13,294,280
02/26/2015 25.05 25.05 24.45 24.91 21,341,150
02/25/2015 25.24 25.39 24.91 25.1 11,741,370
02/24/2015 24.99 25.39 24.89 25.36 13,374,560
02/23/2015 25.05 25.25 24.75 24.91 14,202,130
02/20/2015 24.92 25.57 24.8 25.13 23,555,570
02/19/2015 24.01 25.39 24.01 24.93 29,207,120
02/18/2015 24.1 24.24 23.9 24.1 11,429,670
02/17/2015 23.99 24.315 23.89 24.13 12,939,700
02/13/2015 24.07 24.53 23.94 24.12 12,979,020
02/12/2015 23.65 24.31 23.58 24.14 19,817,550
02/11/2015 24.27 24.35 23.99 24.26 14,899,580
02/10/2015 23.7 24.31 23.48 24.28 11,139,930
02/09/2015 24 24.05 23.48 23.51 11,718,170
02/06/2015 24.06 24.67 23.93 24.235 16,898,680
02/05/2015 23.63 24.05 23.37 23.96 13,207,030
02/04/2015 23.46 23.845 23.44 23.62 14,635,940
02/03/2015 22.87 23.47 22.8301 23.45 11,699,720
02/02/2015 22.92 23 22.29 22.855 14,151,680
01/30/2015 23.39 23.72 22.79 22.84 13,072,910
01/29/2015 23.37 23.72 23.06 23.62 8,518,901
01/28/2015 23.78 24.2 23.35 23.375 10,842,960
01/27/2015 23.86 23.99 23.4 23.57 13,424,730
01/26/2015 24.11 24.3 23.81 24.24 7,787,734
01/23/2015 24.52 24.52 23.965 24.11 13,218,580
01/22/2015 24.3 24.63 23.765 24.62 12,543,240
01/21/2015 23.75 24.5 23.64 24.32 13,106,660
01/20/2015 23.58 23.77 23.305 23.63 13,685,610
01/16/2015 23.21 23.51 22.88 23.47 16,733,220
01/15/2015 23.57 23.72 23.24 23.325 26,527,190
01/14/2015 23.01 23.32 22.85 23.02 21,950,240
01/13/2015 23.9 24.275 23.21 23.33 14,408,450
01/12/2015 24.27 24.28 23.52 23.66 12,581,530
01/09/2015 24.1 24.34 23.9 24.24 8,737,049
01/08/2015 23.69 24.32 23.67 24.215 16,696,850
01/07/2015 23.37 23.54 23.09 23.465 15,710,020
01/06/2015 24.13 24.3 23.23 23.25 19,684,550
01/05/2015 24.75 24.9 24.145 24.16 11,368,540
01/02/2015 24.99 25.16 24.6 24.96 6,909,047
12/31/2014 25.31 25.35 24.83 24.92 7,000,526
12/30/2014 25.03 25.31 25.02 25.22 6,554,342
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?