AMAT

Historical Stock Prices

$24.89
*  
0.12
0.48%
Get AMAT Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading AMAT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 25.03 25.15 24.795 24.89 14,799,130
12/18/2014 24.87 25.02 24.58 25.01 18,574,290
12/17/2014 23.8 24.49 23.605 24.455 17,430,340
12/16/2014 23.17 24.27 23.12 23.85 25,504,610
12/15/2014 23.82 24.05 23.27 23.39 14,955,100
12/12/2014 23.65 24.23 23.5 23.66 14,273,730
12/11/2014 23.87 24.265 23.71 23.79 7,736,359
12/10/2014 24.36 24.36 23.65 23.78 10,679,810
12/09/2014 24.13 24.56 23.94 24.415 13,241,060
12/08/2014 25.12 25.25 24.04 24.24 18,679,920
12/05/2014 24.62 25.09 24.26 25.04 19,263,640
12/04/2014 24.62 24.85 24.29 24.4 10,152,670
12/03/2014 23.96 24.68 23.95 24.585 17,458,760
12/02/2014 23.71 23.95 23.625 23.87 10,581,390
12/01/2014 24.04 24.05 23.7 23.74 10,257,680
11/28/2014 23.7 24.15 23.61 24.05 9,712,428
11/26/2014 23.3 23.91 23.3 23.87 14,852,500
11/25/2014 23.11 23.24 23.05 23.225 8,714,396
11/24/2014 22.84 23.24 22.72 23.24 13,508,740
11/21/2014 22.92 22.97 22.63 22.855 9,889,662
11/20/2014 22.45 22.7 22.37 22.63 9,400,660
11/19/2014 22.72 22.75 22.53 22.59 9,928,976
11/18/2014 22.48 22.85 22.35 22.68 9,718,560
11/17/2014 22.69 22.79 22.27 22.48 11,374,090
11/14/2014 22.21 22.98 22.07 22.82 14,877,060
11/13/2014 22.87 22.98 22.5 22.62 13,857,570
11/12/2014 22.6 22.74 22.31 22.49 9,910,155
11/11/2014 22.69 22.78 22.411 22.54 8,110,811
11/10/2014 22.43 22.96 22.36 22.63 10,653,850
11/07/2014 22.65 22.65 22.14 22.43 8,217,350
11/06/2014 22.58 22.75 22.39 22.59 11,774,260
11/05/2014 22.28 22.64 22.005 22.61 10,376,680
11/04/2014 22.14 22.283 21.905 22.08 12,056,620
11/03/2014 22.19 22.46 22.11 22.21 11,643,470
10/31/2014 21.71 22.35 21.71 22.09 18,062,930
10/30/2014 21.36 21.46 20.95 21.34 13,315,760
10/29/2014 21.05 21.51 21.05 21.475 11,025,000
10/28/2014 21.14 21.25 20.99 21.245 10,943,550
10/27/2014 20.88 21.23 20.795 21.04 10,460,870
10/24/2014 20.99 21.53 20.9 20.99 19,804,210
10/23/2014 20.6 21.19 20.6 20.895 19,154,290
10/22/2014 20.87 20.97 20.41 20.49 14,909,330
10/21/2014 20.15 20.78 20.09 20.78 18,140,090
10/20/2014 19.73 20.135 19.65 20.07 10,231,140
10/17/2014 20 20.34 19.79 19.88 17,396,530
10/16/2014 19.09 19.95 19.05 19.87 17,518,800
10/15/2014 19.09 19.49 18.63 19.43 30,262,000
10/14/2014 19.31 19.6 19.05 19.335 20,061,020
10/13/2014 19.78 19.85 18.83 18.915 36,073,320
10/10/2014 20.59 20.59 19.5 19.83 33,135,280
10/09/2014 20.99 21.26 20.7 20.87 17,546,490
10/08/2014 20.64 21.18 20.38 21.15 16,930,420
10/07/2014 20.44 20.9 20.33 20.37 15,637,160
10/06/2014 20.81 21.01 20.47 20.6 9,935,016
10/03/2014 20.59 20.81 20.45 20.74 11,155,070
10/02/2014 20.97 21.04 20.39 20.53 24,949,440
10/01/2014 21.66 21.69 20.9 20.96 16,300,120
09/30/2014 21.73 21.79 21.515 21.61 9,495,090
09/29/2014 21.5 21.83 21.39 21.75 7,110,110
09/26/2014 21.58 21.855 21.54 21.74 7,473,893
09/25/2014 21.95 21.96 21.47 21.51 9,108,329
09/24/2014 21.68 21.99 21.63 21.96 7,675,609
09/23/2014 21.59 22.07 21.47 21.63 13,681,120
09/22/2014 22.38 22.39 21.89 21.94 9,260,198
09/19/2014 22.72 22.725 22.5 22.55 10,453,740
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?