AMAT

Historical Stock Prices

$20.14
*  
0.01
0.05%
Get AMAT Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 20.18 20.28 20.07 20.14 13,257,220
05/21/2015 19.83 20.26 19.82 20.15 11,819,800
05/20/2015 19.95 20.07 19.87 19.91 17,596,210
05/19/2015 20.2 20.33 19.93 19.99 22,053,450
05/18/2015 20.26 20.34 20.02 20.19 24,351,130
05/15/2015 20.57 20.59 20.12 20.2 55,400,210
05/14/2015 20.03 20.1 19.785 19.86 30,707,550
05/13/2015 19.95 20.04 19.78 19.93 23,810,910
05/12/2015 19.91 19.99 19.78 19.89 15,269,920
05/11/2015 19.8 19.96 19.73 19.92 18,820,330
05/08/2015 19.78 19.85 19.65 19.69 15,653,720
05/07/2015 19.21 19.67 19.2 19.56 14,342,750
05/06/2015 19.45 19.56 19.165 19.445 24,424,750
05/05/2015 19.77 19.84 19.32 19.36 27,821,800
05/04/2015 19.98 20.08 19.86 19.88 14,802,550
05/01/2015 19.93 20.11 19.82 19.98 27,345,970
04/30/2015 19.92 19.92 19.645 19.79 33,199,040
04/29/2015 19.95 20.01 19.63 20.01 31,274,210
04/28/2015 20.13 20.49 19.99 20.04 55,691,860
04/27/2015 20.53 20.55 19.64 19.97 218,430,100
04/24/2015 22.27 22.35 21.75 21.8 14,286,810
04/23/2015 22.14 22.235 21.9525 22.17 9,288,217
04/22/2015 22.26 22.42 22.01 22.31 11,528,110
04/21/2015 22.27 22.67 22.055 22.29 30,002,780
04/20/2015 21.71 21.93 21.68 21.76 13,362,410
04/17/2015 21.7 21.759 21.365 21.49 19,902,010
04/16/2015 22.2 22.22 21.71 21.88 33,148,490
04/15/2015 22.06 22.705 22.0525 22.55 14,998,130
04/14/2015 22.21 22.34 22.04 22.195 12,357,980
04/13/2015 22.44 22.575 22.31 22.33 8,908,989
04/10/2015 22.44 22.58 22.22 22.5 12,043,870
04/09/2015 22.31 22.58 22.11 22.51 14,365,460
04/08/2015 22.01 22.42 22 22.38 18,046,130
04/07/2015 22.19 22.27 21.79 21.985 28,792,890
04/06/2015 22.1 22.26 21.94 22.16 32,205,180
04/02/2015 22.48 22.605 22.2 22.27 9,280,972
04/01/2015 22.53 22.67 22.175 22.39 16,054,680
03/31/2015 22.55 22.76 22.43 22.56 13,746,370
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
*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?