AMAT

Applied Materials, Inc. Common Stock Historical Stock Prices

$23.49
*  
0.69
3.03%
Get AMAT Alerts
*Delayed - data as of May 24, 2016  -  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 23-FEB-2016 TO 23-MAY-2016

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.
16:00 22.93 23.49 22.92 23.49 18,991,764
05/23/2016 22.88 23.02 22.77 22.9 24,851,860
05/20/2016 21.72 22.7775 21.7 22.66 53,381,180
05/19/2016 19.79 20.04 19.72 19.91 14,095,100
05/18/2016 19.64 20.1 19.59 19.92 10,002,940
05/17/2016 19.8 19.98 19.59 19.64 7,844,915
05/16/2016 19.54 19.98 19.54 19.85 7,795,782
05/13/2016 19.58 19.715 19.5211 19.61 10,157,640
05/12/2016 20.14 20.18 19.46 19.63 11,769,350
05/11/2016 19.89 20.16 19.84 20.01 20,502,440
05/10/2016 19.9 20 19.79 19.98 11,661,720
05/09/2016 19.87 20.009 19.8 19.89 5,616,437
05/06/2016 19.75 19.9 19.63 19.87 7,069,070
05/05/2016 19.89 19.975 19.7 19.85 9,268,094
05/04/2016 20 20.02 19.71 19.85 12,115,050
05/03/2016 20.11 20.34 19.98 20.1 16,630,820
05/02/2016 20.5 20.65 20.3 20.31 11,773,450
04/29/2016 20.65 20.67 20.1738 20.47 14,884,510
04/28/2016 21.26 21.29 20.72 20.81 10,875,740
04/27/2016 21.25 21.515 21.17 21.42 9,512,206
04/26/2016 21.12 21.45 21 21.27 9,228,577
04/25/2016 21.02 21.13 20.87 20.94 6,772,333
04/22/2016 20.94 21.26 20.87 21.1 9,139,325
04/21/2016 21.09 21.24 20.85 20.945 8,923,680
04/20/2016 21.13 21.32 20.97 21.14 13,615,850
04/19/2016 21.38 21.515 21.17 21.2 12,242,960
04/18/2016 21.4 21.67 21.26 21.56 9,351,737
04/15/2016 21.47 21.505 21.29 21.47 12,349,830
04/14/2016 21.33 21.52 20.72 21.48 18,154,170
04/13/2016 20.96 21.38 20.95 21.31 8,372,503
04/12/2016 21.03 21.04 20.77 20.93 8,225,049
04/11/2016 20.95 21.17 20.92 20.94 13,809,980
04/08/2016 21.04 21.225 20.7 20.79 8,668,012
04/07/2016 20.9 20.99 20.6822 20.8 9,180,639
04/06/2016 20.77 21.12 20.72 21.06 8,720,011
04/05/2016 21 21.13 20.88 20.95 8,911,608
04/04/2016 21.35 21.46 21.14 21.17 7,935,324
04/01/2016 20.99 21.42 20.89 21.42 11,886,500
03/31/2016 20.91 21.41 20.89 21.18 14,524,510
03/30/2016 20.81 21.2 20.81 21.04 12,436,560
03/29/2016 20.12 20.675 20.04 20.59 7,850,893
03/28/2016 20.22 20.32 20.15 20.2 5,408,420
03/24/2016 20.28 20.32 19.71 20.15 14,108,550
03/23/2016 20.68 20.76 20.2 20.28 12,699,020
03/22/2016 20.63 20.875 20.5 20.78 7,551,607
03/21/2016 20.46 20.9 20.35 20.73 13,960,840
03/18/2016 20.35 20.53 20.155 20.49 19,045,600
03/17/2016 19.87 20.435 19.87 20.28 13,491,110
03/16/2016 19.91 20.14 19.83 20.05 14,360,930
03/15/2016 19.81 19.94 19.77 19.9 10,055,430
03/14/2016 19.98 20.1 19.84 19.91 11,496,350
03/11/2016 19.7 20.1 19.6 20.035 15,370,540
03/10/2016 19.34 19.64 19.2 19.57 15,402,070
03/09/2016 19.01 19.28 18.94 19.17 10,106,800
03/08/2016 19.26 19.41 18.76 18.78 12,899,040
03/07/2016 19.21 19.5 19.19 19.44 9,204,121
03/04/2016 19.55 19.55 19.27 19.39 8,932,573
03/03/2016 19.4 19.55 19.31 19.45 8,137,237
03/02/2016 19.15 19.51 19.1 19.49 11,375,670
03/01/2016 19.09 19.38 18.99 19.37 9,985,840
02/29/2016 18.98 19.23 18.87 18.87 9,629,922
02/26/2016 19 19.015 18.81 19 10,595,680
02/25/2016 18.76 18.95 18.58 18.89 10,101,990
02/24/2016 18.28 18.72 18.09 18.69 10,634,990
02/23/2016 18.48 18.725 18.4172 18.51 12,056,190
*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?