AMAT

Applied Materials, Inc. Historical Stock Prices

$20.505
*  
0.455
2.17%
Get AMAT Alerts
*Delayed - data as of Oct. 2, 2014 13:11 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 for next time

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

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
13:11  20.97  21.04  20.39  20.505 12,482,455
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
09/18/2014 22.46 22.62 22.36 22.6 9,094,851
09/17/2014 22.38 22.62 22.27 22.445 10,607,360
09/16/2014 22.08 22.41 21.85 22.37 8,429,954
09/15/2014 22.34 22.427 21.97 22.05 11,815,130
09/12/2014 22.61 22.765 22.25 22.3 12,096,280
09/11/2014 22.36 22.93 22.28 22.93 12,620,480
09/10/2014 22.57 22.57 22.315 22.37 7,354,755
09/09/2014 22.6 22.74 22.41 22.46 12,567,180
09/08/2014 22.76 22.82 22.55 22.665 10,070,790
09/05/2014 22.6 22.78 22.42 22.76 10,447,860
09/04/2014 22.95 22.95 22.54 22.54 12,291,780
09/03/2014 23 23.06 22.84 22.9 12,940,770
09/02/2014 22.89 23 22.69 22.93 11,956,900
08/29/2014 22.85 23.16 22.75 23.105 15,635,490
08/28/2014 22.48 22.84 22.48 22.8 9,035,068
08/27/2014 22.3 22.7 22.2 22.63 10,428,210
08/26/2014 22.08 22.306 22.07 22.23 8,665,502
08/25/2014 22.21 22.24 21.99 22.115 9,763,492
08/22/2014 22.19 22.32 22.03 22.17 7,573,729
08/21/2014 21.92 22.2 21.88 22.2 11,350,000
08/20/2014 21.96 22.145 21.86 21.9 9,820,524
08/19/2014 22.14 22.14 21.9 22.05 9,119,348
08/18/2014 22.575 22.58 21.98 22.1 16,987,400
08/15/2014 22.55 22.59 22.022 22.48 25,841,640
08/14/2014 21 21.245 20.99 21.15 11,227,630
08/13/2014 20.92 21.11 20.92 20.97 9,312,471
08/12/2014 20.93 21.15 20.69 20.91 8,557,090
08/11/2014 20.9 21.435 20.9 21.09 9,205,480
08/08/2014 20.67 20.87 20.48 20.83 9,052,338
08/07/2014 21.25 21.44 20.6 20.69 15,613,830
08/06/2014 20.94 21.27 20.76 21.15 10,986,040
08/05/2014 20.99 21.14 20.7201 20.84 9,958,822
08/04/2014 21.2 21.29 20.905 21.13 7,407,895
08/01/2014 20.94 21.19 20.81 21.09 9,335,102
07/31/2014 21.1 21.365 20.93 20.96 12,962,680
07/30/2014 21.45 21.68 21.15 21.28 9,720,866
07/29/2014 21.53 21.55 21.1 21.19 9,825,098
07/28/2014 21.27 21.51 20.81 21.36 18,631,720
07/25/2014 21.54 21.64 20.94 21.23 32,249,980
07/24/2014 21.94 22 21.71 21.755 10,355,930
07/23/2014 22.58 22.62 21.83 21.9 19,372,160
07/22/2014 22.8 22.91 22.32 22.52 24,962,260
07/21/2014 22.86 23.19 22.84 22.91 7,272,880
07/18/2014 22.87 23.01 22.71 23 11,636,760
07/17/2014 22.72 23.07 22.66 22.765 11,317,590
07/16/2014 22.99 23.16 22.77 22.85 18,057,890
07/15/2014 23.1 23.23 22.69 22.89 10,531,670
07/14/2014 23.02 23.14 22.88 23.06 9,837,697
07/11/2014 23 23.02 22.73 22.85 9,123,100
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
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?