AMAT

Applied Materials, Inc. Common Stock Historical Stock Prices

$20.1
*  
0.21
1.03%
Get AMAT Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading AMAT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AMAT After Hours
 
 
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: 1 Year, From 02-MAY-2015 TO 02-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 20.11 20.34 19.98 20.10 16,630,824
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
02/22/2016 18.7 18.82 18.45 18.59 15,299,380
02/19/2016 18.5 18.845 18.23 18.38 35,144,930
02/18/2016 17.17 17.29 17.03 17.17 12,818,120
02/17/2016 16.89 17.27 16.78 17.14 11,821,240
02/16/2016 16.15 16.985 16.15 16.72 21,420,740
02/12/2016 15.8 16.14 15.5 16.06 8,681,061
02/11/2016 15.72 15.94 15.44 15.64 11,187,010
02/10/2016 16.19 16.3 15.95 15.99 13,050,580
02/09/2016 15.98 16.35 15.62 16.1 13,838,900
02/08/2016 16.56 16.57 15.865 16.19 15,377,250
02/05/2016 17.42 17.505 16.691 16.81 14,797,380
02/04/2016 17.34 17.77 17.255 17.58 13,648,090
02/03/2016 17.42 17.43 16.88 17.29 9,221,594
02/02/2016 17.4 17.435 16.99 17.05 11,375,380
02/01/2016 17.45 17.815 17.4 17.65 8,861,090
01/29/2016 16.83 17.69 16.83 17.65 18,704,730
01/28/2016 17.23 17.58 16.67 16.68 17,497,160
01/27/2016 17.3 17.52 16.98 17.09 12,588,560
01/26/2016 17.05 17.48 17 17.35 15,786,660
01/25/2016 17 17.16 16.9 16.91 9,212,120
01/22/2016 17.18 17.36 16.86 17.05 13,995,560
01/21/2016 16.55 17.1 16.26 16.81 17,692,910
01/20/2016 16.32 16.59 15.96 16.37 27,857,400
01/19/2016 16.36 16.76 16.315 16.45 21,448,670
01/15/2016 15.95 16.42 15.85 16.08 23,795,430
01/14/2016 16.36 17.03 16.205 16.81 20,886,870
01/13/2016 16.92 17.105 16.02 16.2 26,701,110
01/12/2016 16.93 17.2 16.57 16.75 13,896,100
01/11/2016 16.98 17.05 16.4 16.68 23,370,990
01/08/2016 17.23 17.255 16.52 16.79 30,972,270
01/07/2016 17.3 17.61 17.02 17.21 17,002,530
01/06/2016 18.17 18.23 17.24 17.73 28,518,630
01/05/2016 18.47 18.625 18.29 18.49 9,442,756
01/04/2016 18.31 18.47 18.205 18.47 13,045,620
12/31/2015 18.94 18.96 18.67 18.67 8,685,066
12/30/2015 19.09 19.35 18.94 18.96 6,435,422
12/29/2015 19.01 19.41 19.01 19.26 10,880,440
12/28/2015 19.18 19.24 18.75 19 8,102,283
12/24/2015 19.08 19.19 19.02 19.11 3,215,265
12/23/2015 18.8 19.26 18.77 19.09 15,157,530
12/22/2015 18.56 18.84 18.42 18.755 9,538,597
12/21/2015 18.3 18.55 18.15 18.52 9,553,962
12/18/2015 17.93 18.195 17.85 18.1 28,561,590
12/17/2015 18.71 18.71 18.04 18.06 13,475,450
12/16/2015 18.51 18.6 18.15 18.5 14,232,230
12/15/2015 18.2 18.57 18.165 18.46 16,811,970
12/14/2015 18.4 18.43 17.82 18.05 17,311,340
12/11/2015 18.6 18.62 18.26 18.32 13,882,020
12/10/2015 18.88 18.98 18.71 18.75 13,510,940
12/09/2015 18.72 19.29 18.71 19.03 13,951,020
12/08/2015 18.63 19.02 18.61 18.95 10,640,960
12/07/2015 19.1 19.15 18.88 18.91 13,871,110
12/04/2015 18.74 19.09 18.74 19.03 12,265,940
12/03/2015 19.23 19.31 18.685 18.76 15,078,490
12/02/2015 19.09 19.34 19.08 19.13 10,646,380
12/01/2015 18.74 19.225 18.72 19.18 17,276,490
11/30/2015 18.72 18.92 18.695 18.77 11,669,980
11/27/2015 18.41 18.735 18.39 18.62 5,012,283
11/25/2015 18.45 18.67 18.3 18.45 12,357,550
11/24/2015 17.96 18.54 17.95 18.38 11,883,230
11/23/2015 17.82 18.48 17.82 18.13 8,125,746
11/20/2015 18.29 18.36 17.99 18.18 13,613,270
11/19/2015 18.2 18.42 18.14 18.2 12,972,070
11/18/2015 17.83 18.18 17.82 18.13 12,712,180
11/17/2015 17.66 17.9 17.5201 17.815 15,621,160
11/16/2015 17.14 17.79 17.02 17.74 15,722,080
11/13/2015 17.12 17.5 16.85 17.24 20,074,200
11/12/2015 16.69 16.8299 16.5 16.53 18,715,040
11/11/2015 16.84 16.885 16.6 16.79 6,988,342
11/10/2015 16.65 16.835 16.585 16.76 9,401,924
11/09/2015 16.77 17.04 16.64 16.81 12,893,620
11/06/2015 16.78 17.055 16.63 17.05 11,137,180
11/05/2015 16.91 17.01 16.675 16.81 9,679,525
11/04/2015 16.91 17.03 16.82 16.87 11,165,060
11/03/2015 16.9 17.05 16.76 17 9,825,826
11/02/2015 16.79 16.95 16.77 16.89 7,699,777
10/30/2015 16.7 16.825 16.57 16.77 10,770,680
10/29/2015 16.5 16.82 16.37 16.74 14,808,450
10/28/2015 16.12 16.66 16.12 16.54 13,535,160
10/27/2015 16.26 16.66 16.25 16.27 14,499,720
10/26/2015 16.65 16.7 16.08 16.33 10,930,920
10/23/2015 16.2 16.51 16.12 16.44 15,105,670
10/22/2015 16.2 16.67 16.08 16.21 31,917,190
10/21/2015 16.53 16.7 16.05 16.07 20,760,110
10/20/2015 15.79 16.32 15.7501 16.19 19,316,660
10/19/2015 16 16.045 15.64 15.805 10,939,110
10/16/2015 15.75 16.01 15.58 15.83 12,779,600
10/15/2015 15.6 15.895 15.4 15.72 23,382,100
10/14/2015 15.21 15.51 15.07 15.44 20,313,990
10/13/2015 15.44 15.53 15.13 15.14 17,738,210
10/12/2015 15.62 15.65 15.47 15.6 8,574,104
10/09/2015 15.62 15.72 15.32 15.65 14,906,140
10/08/2015 15.39 15.725 15.33 15.67 11,251,700
10/07/2015 15.4 15.6211 15.21 15.39 16,201,130
10/06/2015 15.09 15.32 14.92 15.24 13,489,810
10/05/2015 14.64 15.175 14.64 15.1 23,284,250
10/02/2015 14.49 14.94 14.435 14.94 14,355,670
10/01/2015 14.72 14.78 14.45 14.67 17,519,340
09/30/2015 14.69 14.87 14.59 14.69 22,363,880
09/29/2015 14.42 14.73 14.33 14.55 17,131,040
09/28/2015 14.59 14.65 14.36 14.37 29,489,700
09/25/2015 14.96 15 14.395 14.6 17,559,960
09/24/2015 14.55 14.88 14.29 14.69 19,876,770
09/23/2015 15.05 15.1 14.58 14.605 16,846,460
09/22/2015 15.46 15.56 14.97 15.1 19,270,710
09/21/2015 16 16.05 15.56 15.64 14,653,850
09/18/2015 15.83 16.095 15.73 15.93 24,103,370
09/17/2015 16.04 16.31 15.915 16.02 15,581,350
09/16/2015 15.98 16.2 15.825 16.17 11,903,370
09/15/2015 15.77 15.95 15.68 15.92 13,078,010
09/14/2015 15.5 15.705 15.49 15.6 10,151,540
09/11/2015 15.54 15.63 15.35 15.5 10,501,800
09/10/2015 15.41 15.8 15.26 15.56 15,385,090
09/09/2015 15.74 15.91 15.44 15.46 15,381,320
09/08/2015 15.68 15.8 15.62 15.73 14,933,330
09/04/2015 15.57 15.67 15.28 15.39 15,257,180
09/03/2015 15.78 16.125 15.74 15.76 13,300,420
09/02/2015 15.73 15.79 15.38 15.68 13,136,620
09/01/2015 15.68 16.01 15.39 15.49 17,929,980
08/31/2015 15.96 16.2099 15.8502 16.085 15,920,620
08/28/2015 15.86 16.18 15.84 15.99 11,053,650
08/27/2015 15.38 16 15.36 15.94 21,518,250
08/26/2015 15.2 15.35 14.71 15.24 37,280,140
08/25/2015 15.43 15.6 14.84 14.84 25,956,160
08/24/2015 14.67 15.67 14.25 15.1 34,000,090
08/21/2015 15.82 16.04 15.46 15.48 19,411,250
08/20/2015 16.31 16.37 15.97 15.98 12,889,100
08/19/2015 16.44 16.66 16.235 16.44 13,980,260
08/18/2015 16.96 16.96 16.46 16.53 15,248,900
08/17/2015 16.54 17.06 16.47 17.03 14,561,970
08/14/2015 16.7 16.78 16.24 16.64 42,684,210
08/13/2015 17.38 17.45 16.995 17.05 17,224,520
08/12/2015 17.1 17.39 16.98 17.3 14,679,360
08/11/2015 17.36 17.45 17.14 17.34 18,980,220
08/10/2015 17.16 17.69 17.13 17.6 14,563,160
08/07/2015 16.78 16.99 16.77 16.98 13,570,800
08/06/2015 17.11 17.19 16.8 16.85 12,838,050
08/05/2015 16.99 17.23 16.92 17.03 13,285,240
08/04/2015 17.1 17.22 16.83 16.83 17,028,970
08/03/2015 17.46 17.46 17.105 17.16 12,747,200
07/31/2015 17.52 17.6 17.32 17.36 16,065,040
07/30/2015 17.6 17.74 17.53 17.57 12,283,680
07/29/2015 17.56 17.6 17.35 17.55 11,894,200
07/28/2015 17.39 17.77 17.21 17.62 14,066,690
07/27/2015 17.25 17.49 17.13 17.38 18,439,230
07/24/2015 17.74 17.74 17.21 17.37 13,826,360
07/23/2015 17.47 17.86 17.46 17.72 13,369,630
07/22/2015 17.66 17.7 17.4 17.49 12,005,950
07/21/2015 17.77 18.04 17.74 17.83 9,394,388
07/20/2015 17.75 17.96 17.69 17.77 12,652,670
07/17/2015 17.9 17.9 17.69 17.77 12,562,800
07/16/2015 18.43 18.4764 17.64 17.87 32,284,630
07/15/2015 18.9 18.99 18.52 18.57 22,432,480
07/14/2015 19.31 19.42 18.86 18.89 27,488,110
07/13/2015 18.9 19.63 18.87 19.31 21,894,310
07/10/2015 18.83 18.99 18.715 18.77 18,374,930
07/09/2015 18.74 18.91 18.51 18.52 14,193,930
07/08/2015 19 19.04 18.52 18.55 18,933,980
07/07/2015 19.23 19.3 18.73 19.17 20,978,090
07/06/2015 19.38 19.72 19.255 19.27 11,538,800
07/02/2015 19.55 19.64 19.45 19.61 9,065,894
07/01/2015 19.34 19.66 19.34 19.51 13,039,160
06/30/2015 19.28 19.41 19.06 19.22 15,916,720
06/29/2015 19.59 19.59 19.19 19.21 20,005,150
06/26/2015 19.96 20.155 19.63 19.78 17,069,310
06/25/2015 20.22 20.28 20.01 20.06 10,723,540
06/24/2015 20.24 20.46 20.08 20.1 19,193,730
06/23/2015 19.84 20.13 19.83 19.96 11,025,280
06/22/2015 19.79 19.95 19.7 19.86 11,845,670
06/19/2015 19.83 19.925 19.68 19.72 16,973,670
06/18/2015 19.62 19.86 19.575 19.84 16,088,660
06/17/2015 19.79 19.9 19.52 19.54 18,479,160
06/16/2015 19.64 19.85 19.57 19.82 11,534,780
06/15/2015 19.45 19.79 19.34 19.71 15,641,130
06/12/2015 19.74 19.79 19.59 19.62 12,210,450
06/11/2015 20.04 20.11 19.74 19.78 16,586,540
06/10/2015 20 20.14 19.96 20.04 14,224,750
06/09/2015 19.82 20.01 19.711 19.91 12,707,330
06/08/2015 20.14 20.24 19.805 19.87 15,101,510
06/05/2015 20.04 20.23 19.935 20.15 12,782,470
06/04/2015 20.24 20.31 19.86 20.06 17,585,060
06/03/2015 20.54 20.59 20.33 20.36 9,133,955
06/02/2015 20.27 20.59 20.09 20.375 15,926,700
06/01/2015 20.03 20.34 20.03 20.31 11,839,290
05/29/2015 20.43 20.43 20.06 20.13 17,857,100
05/28/2015 20.34 20.6 20.29 20.36 18,466,970
05/27/2015 19.96 20.495 19.96 20.34 16,436,940
05/26/2015 20.11 20.24 19.88 19.99 15,116,990
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
*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?