AMAT

Applied Materials, Inc. Historical Stock Prices

$22.87
*  
0.40
1.72%
Get AMAT Alerts
*Delayed - data as of Jul. 10, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  22.90  23.05  22.73  22.87 14,256,651
07/10/2014 22.91 23.05 22.73 22.87 14,261,830
07/09/2014 22.79 23.38 22.7199 23.27 18,533,730
07/08/2014 22.85 23.15 22.715 22.74 16,012,620
07/07/2014 23.3 23.46 22.83 22.96 13,753,320
07/03/2014 22.85 22.95 22.72 22.81 5,488,520
07/02/2014 22.68 22.83 22.59 22.79 6,428,400
07/01/2014 22.69 22.91 22.59 22.66 9,029,994
06/30/2014 22.39 22.7 22.3 22.55 11,077,390
06/27/2014 22.35 22.49 22.25 22.4 9,163,587
06/26/2014 22.6 22.64 22.16 22.42 12,811,270
06/25/2014 22.74 22.75 22.38 22.585 12,007,110
06/24/2014 22.92 23.22 22.64 22.74 19,276,170
06/23/2014 22.76 22.99 22.7 22.9 20,571,360
06/20/2014 22.55 22.75 22.35 22.75 19,207,440
06/19/2014 22.47 22.49 22.22 22.46 12,922,950
06/18/2014 22.52 22.52 22.13 22.37 13,136,160
06/17/2014 22.27 22.61 22.14 22.49 11,200,100
06/16/2014 22.35 22.54 22.185 22.35 7,917,193
06/13/2014 21.91 22.415 21.85 22.37 13,380,900
06/12/2014 21.8 22.01 21.59 21.75 10,857,540
06/11/2014 21.87 22.06 21.75 21.89 10,331,710
06/10/2014 21.89 21.91 21.74 21.89 9,244,731
06/09/2014 21.83 22.1 21.83 21.91 8,642,844
06/06/2014 21.91 21.91 21.65 21.82 7,830,991
06/05/2014 21.6 21.9 21.41 21.78 21,007,000
06/04/2014 21.46 21.92 21.305 21.56 22,877,290
06/03/2014 20.6 21.45 20.51 21.42 33,296,320
06/02/2014 19.99 20.53 19.97 20.52 10,797,270
05/30/2014 20.3 20.3 20.09 20.19 10,100,550
05/29/2014 20.58 20.58 20.24 20.28 16,088,500
05/28/2014 20.63 20.64 20.325 20.54 13,816,800
05/27/2014 20.18 20.58 19.95 20.58 20,048,280
05/23/2014 20.01 20.12 19.91 20.04 7,169,848
05/22/2014 19.94 20.19 19.86 19.89 9,347,211
05/21/2014 19.86 20.065 19.835 20 7,642,712
05/20/2014 19.97 20.135 19.66 19.87 13,312,670
05/19/2014 20.05 20.41 19.88 20.12 16,278,150
05/16/2014 19.4 20.29 19.4 20.21 38,210,510
05/15/2014 18.9 18.97 18.48 18.69 15,757,750
05/14/2014 19.08 19.145 18.89 18.95 14,985,080
05/13/2014 19.43 19.47 18.9 19.11 20,500,420
05/12/2014 19.43 19.58 19.34 19.47 13,120,760
05/09/2014 19.35 19.45 19.14 19.305 14,059,750
05/08/2014 18.8 19.63 18.76 19.32 21,343,340
05/07/2014 18.87 19.01 18.66 18.99 11,917,640
05/06/2014 18.89 19.09 18.77 18.86 10,146,280
05/05/2014 18.79 19.075 18.7 18.97 9,132,861
05/02/2014 18.91 19.11 18.84 18.96 10,285,320
05/01/2014 19.11 19.29 18.86 18.88 17,221,290
04/30/2014 18.95 19.08 18.69 19.06 17,906,910
04/29/2014 18.81 19.17 18.71 19.07 13,962,560
04/28/2014 18.75 18.89 18.27 18.67 11,921,470
04/25/2014 18.99 19.14 18.37 18.62 20,503,980
04/24/2014 19.45 19.59 19.19 19.37 11,850,740
04/23/2014 19.36 19.495 19.195 19.25 9,062,971
04/22/2014 19.03 19.54 19.03 19.36 11,168,390
04/21/2014 19.08 19.181 18.82 19.14 10,505,690
04/17/2014 18.89 19.07 18.695 18.99 10,238,710
04/16/2014 18.7 18.925 18.44 18.92 16,948,080
04/15/2014 19.07 19.15 18.3 18.86 28,433,270
04/14/2014 19.23 19.38 18.86 19.02 6,573,569
04/11/2014 19.05 19.48 18.85 19.12 12,163,080
04/10/2014 19.96 19.99 19.03 19.09 19,607,980
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?