AMAT

Historical Stock Prices

$21.8
*  
0.37
1.67%
Get AMAT Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
02/20/2015 24.92 25.57 24.8 25.13 23,555,570
02/19/2015 24.01 25.39 24.01 24.93 29,207,120
02/18/2015 24.1 24.24 23.9 24.1 11,429,670
02/17/2015 23.99 24.315 23.89 24.13 12,939,700
02/13/2015 24.07 24.53 23.94 24.12 12,979,020
02/12/2015 23.65 24.31 23.58 24.14 19,817,550
02/11/2015 24.27 24.35 23.99 24.26 14,899,580
02/10/2015 23.7 24.31 23.48 24.28 11,139,930
02/09/2015 24 24.05 23.48 23.51 11,718,170
02/06/2015 24.06 24.67 23.93 24.235 16,898,680
02/05/2015 23.63 24.05 23.37 23.96 13,207,030
02/04/2015 23.46 23.845 23.44 23.62 14,635,940
02/03/2015 22.87 23.47 22.8301 23.45 11,699,720
02/02/2015 22.92 23 22.29 22.855 14,151,680
01/30/2015 23.39 23.72 22.79 22.84 13,072,910
01/29/2015 23.37 23.72 23.06 23.62 8,518,901
01/28/2015 23.78 24.2 23.35 23.375 10,842,960
01/27/2015 23.86 23.99 23.4 23.57 13,424,730
01/26/2015 24.11 24.3 23.81 24.24 7,787,734
01/23/2015 24.52 24.52 23.965 24.11 13,218,580
01/22/2015 24.3 24.63 23.765 24.62 12,543,240
01/21/2015 23.75 24.5 23.64 24.32 13,106,660
01/20/2015 23.58 23.77 23.305 23.63 13,685,610
01/16/2015 23.21 23.51 22.88 23.47 16,733,220
01/15/2015 23.57 23.72 23.24 23.325 26,527,190
01/14/2015 23.01 23.32 22.85 23.02 21,950,240
01/13/2015 23.9 24.275 23.21 23.33 14,408,450
01/12/2015 24.27 24.28 23.52 23.66 12,581,530
01/09/2015 24.1 24.34 23.9 24.24 8,737,049
01/08/2015 23.69 24.32 23.67 24.215 16,696,850
01/07/2015 23.37 23.54 23.09 23.465 15,710,020
01/06/2015 24.13 24.3 23.23 23.25 19,684,550
01/05/2015 24.75 24.9 24.145 24.16 11,368,540
01/02/2015 24.99 25.16 24.6 24.96 6,909,047
12/31/2014 25.31 25.35 24.83 24.92 7,000,526
12/30/2014 25.03 25.31 25.02 25.22 6,554,342
12/29/2014 25.02 25.4 25.02 25.31 5,894,399
12/26/2014 25.45 25.47 25.16 25.19 4,057,622
12/24/2014 25.4 25.48 25.25 25.25 2,878,423
12/23/2014 25.49 25.71 25.29 25.4 9,841,626
12/22/2014 24.92 25.47 24.92 25.4 17,583,020
12/19/2014 25.03 25.15 24.795 24.89 14,799,130
12/18/2014 24.87 25.02 24.58 25.01 18,574,290
12/17/2014 23.8 24.49 23.605 24.455 17,430,340
12/16/2014 23.17 24.27 23.12 23.85 25,504,610
12/15/2014 23.82 24.05 23.27 23.39 14,955,100
12/12/2014 23.65 24.23 23.5 23.66 14,273,730
12/11/2014 23.87 24.265 23.71 23.79 7,736,359
12/10/2014 24.36 24.36 23.65 23.78 10,679,810
12/09/2014 24.13 24.56 23.94 24.415 13,241,060
12/08/2014 25.12 25.25 24.04 24.24 18,679,920
12/05/2014 24.62 25.09 24.26 25.04 19,263,640
12/04/2014 24.62 24.85 24.29 24.4 10,152,670
12/03/2014 23.96 24.68 23.95 24.585 17,458,760
12/02/2014 23.71 23.95 23.625 23.87 10,581,390
12/01/2014 24.04 24.05 23.7 23.74 10,257,680
11/28/2014 23.7 24.15 23.61 24.05 9,712,428
11/26/2014 23.3 23.91 23.3 23.87 14,852,500
11/25/2014 23.11 23.24 23.05 23.225 8,714,396
11/24/2014 22.84 23.24 22.72 23.24 13,508,740
11/21/2014 22.92 22.97 22.63 22.855 9,889,662
11/20/2014 22.45 22.7 22.37 22.63 9,400,660
11/19/2014 22.72 22.75 22.53 22.59 9,928,976
11/18/2014 22.48 22.85 22.35 22.68 9,718,560
11/17/2014 22.69 22.79 22.27 22.48 11,374,090
11/14/2014 22.21 22.98 22.07 22.82 14,877,060
11/13/2014 22.87 22.98 22.5 22.62 13,857,570
11/12/2014 22.6 22.74 22.31 22.49 9,910,155
11/11/2014 22.69 22.78 22.411 22.54 8,110,811
11/10/2014 22.43 22.96 22.36 22.63 10,653,850
11/07/2014 22.65 22.65 22.14 22.43 8,217,350
11/06/2014 22.58 22.75 22.39 22.59 11,774,260
11/05/2014 22.28 22.64 22.005 22.61 10,376,680
11/04/2014 22.14 22.283 21.905 22.08 12,056,620
11/03/2014 22.19 22.46 22.11 22.21 11,643,470
10/31/2014 21.71 22.35 21.71 22.09 18,062,930
10/30/2014 21.36 21.46 20.95 21.34 13,315,760
10/29/2014 21.05 21.51 21.05 21.475 11,025,000
10/28/2014 21.14 21.25 20.99 21.245 10,943,550
10/27/2014 20.88 21.23 20.795 21.04 10,460,870
10/24/2014 20.99 21.53 20.9 20.99 19,804,210
10/23/2014 20.6 21.19 20.6 20.895 19,154,290
10/22/2014 20.87 20.97 20.41 20.49 14,909,330
10/21/2014 20.15 20.78 20.09 20.78 18,140,090
10/20/2014 19.73 20.135 19.65 20.07 10,231,140
10/17/2014 20 20.34 19.79 19.88 17,396,530
10/16/2014 19.09 19.95 19.05 19.87 17,518,800
10/15/2014 19.09 19.49 18.63 19.43 30,262,000
10/14/2014 19.31 19.6 19.05 19.335 20,061,020
10/13/2014 19.78 19.85 18.83 18.915 36,073,320
10/10/2014 20.59 20.59 19.5 19.83 33,135,280
10/09/2014 20.99 21.26 20.7 20.87 17,546,490
10/08/2014 20.64 21.18 20.38 21.15 16,930,420
10/07/2014 20.44 20.9 20.33 20.37 15,637,160
10/06/2014 20.81 21.01 20.47 20.6 9,935,016
10/03/2014 20.59 20.81 20.45 20.74 11,155,070
10/02/2014 20.97 21.04 20.39 20.53 24,949,440
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
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
*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?