AMAT

Historical Stock Prices

$23.87
*  
0.645
2.78%
Get AMAT Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 1 Year, From 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
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
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
04/09/2014 19.97 20.04 19.77 19.99 9,540,105
04/08/2014 19.99 20.19 19.78 19.85 12,649,270
04/07/2014 20.22 20.25 19.88 20.03 10,193,010
04/04/2014 20.99 21.03 20.16 20.25 15,097,600
04/03/2014 20.85 21.16 20.73 20.84 19,352,160
04/02/2014 20.66 20.84 20.53 20.79 11,896,850
04/01/2014 20.37 20.64 20.235 20.62 16,010,060
03/31/2014 20.24 20.65 20.18 20.415 13,094,290
03/28/2014 19.75 20.29 19.69 20.18 12,615,660
03/27/2014 19.86 20.02 19.64 19.69 12,442,730
03/26/2014 20.45 20.63 19.86 19.86 16,194,400
03/25/2014 20.25 20.4 20.02 20.36 12,983,830
03/24/2014 20.45 20.46 19.79 20.1 15,100,300
03/21/2014 20.2 20.81 20.12 20.17 25,859,760
03/20/2014 19.46 20.2 19.38 20.19 27,516,460
03/19/2014 19.36 19.76 19.26 19.47 16,479,690
03/18/2014 18.98 19.39 18.89 19.37 10,673,480
03/17/2014 18.88 19.07 18.85 18.98 6,784,499
03/14/2014 18.82 18.97 18.71 18.72 13,033,370
03/13/2014 19.58 19.67 18.77 18.88 19,389,950
03/12/2014 19.1 19.52 18.92 19.51 10,188,800
03/11/2014 19.4 19.5 19.07 19.13 12,202,380
03/10/2014 19.71 19.71 19.27 19.38 11,602,720
03/07/2014 19.49 19.665 19.405 19.64 16,734,380
03/06/2014 19.18 19.3819 19.105 19.38 13,370,450
03/05/2014 18.8 19.19 18.7 19.17 17,568,270
03/04/2014 18.96 19.02 18.65 18.84 11,363,300
03/03/2014 18.7 18.89 18.55 18.71 9,200,300
02/28/2014 19.03 19.04 18.7901 18.96 14,745,730
02/27/2014 19 19.07 18.85 19.01 12,154,500
02/26/2014 19 19.41 18.94 19.1 14,862,930
02/25/2014 19.13 19.13 18.75 19.02 12,104,550
02/24/2014 19.25 19.38 19.07 19.07 13,388,790
02/21/2014 19.12 19.24 18.91 19.1 14,790,170
02/20/2014 18.75 19 18.72 18.99 16,165,330
02/19/2014 18.84 18.99 18.65 18.75 13,024,130
02/18/2014 18.88 18.96 18.71 18.85 13,689,140
02/14/2014 18.72 19.09 18.49 18.96 22,151,780
02/13/2014 17.79 19 17.73 18.87 31,619,510
02/12/2014 17.79 18.09 17.755 17.91 18,136,120
02/11/2014 17.34 17.97 17.2 17.78 23,029,300
02/10/2014 17.2 17.295 17.11 17.25 7,724,136
02/07/2014 17.07 17.23 16.935 17.18 12,583,260
02/06/2014 16.91 17.18 16.88 17.05 7,920,277
02/05/2014 16.69 16.96 16.64 16.89 16,304,010
02/04/2014 16.78 16.85 16.65 16.78 18,623,150
02/03/2014 16.6 16.83 16.55 16.76 24,873,420
01/31/2014 16.41 16.85 16.4 16.82 20,152,220
01/30/2014 16.92 16.925 16.68 16.78 10,336,300
01/29/2014 16.68 16.83 16.62 16.73 8,983,446
01/28/2014 16.68 16.83 16.56 16.75 9,863,558
01/27/2014 17.13 17.21 16.64 16.72 15,391,230
01/24/2014 17.25 17.42 17.07 17.17 19,772,570
01/23/2014 17.51 17.56 17.4 17.53 8,232,195
01/22/2014 17.69 17.72 17.56 17.66 5,769,519
01/21/2014 17.62 17.69 17.47 17.61 5,754,123
01/17/2014 17.56 17.6799 17.415 17.55 9,461,179
01/16/2014 17.87 17.885 17.61 17.63 6,960,628
01/15/2014 17.72 18.08 17.69 17.93 11,832,270
01/14/2014 17.34 17.74 17.3 17.63 12,186,630
01/13/2014 17.39 17.5 17.25 17.32 9,143,081
01/10/2014 17.37 17.51 17.33 17.47 7,970,117
01/09/2014 17.42 17.5 17.32 17.4 8,837,992
01/08/2014 17.4 17.45 17.18 17.42 8,019,092
01/07/2014 17.37 17.43 17.255 17.37 8,133,172
01/06/2014 17.5 17.51 17.22 17.29 9,975,530
01/03/2014 17.54 17.7 17.47 17.51 6,773,030
01/02/2014 17.69 17.69 17.37 17.55 7,785,873
12/31/2013 17.53 17.7 17.43 17.68 5,533,886
12/30/2013 17.43 17.55 17.4 17.49 3,601,775
12/27/2013 17.52 17.52 17.36 17.43 3,654,734
12/26/2013 17.41 17.48 17.3849 17.44 3,836,304
12/24/2013 17.43 17.54 17.39 17.39 4,504,940
12/23/2013 17.25 17.53 17.25 17.51 10,213,960
12/20/2013 16.83 17.26 16.83 17.19 17,959,060
12/19/2013 16.94 17.03 16.79 16.88 9,392,514
12/18/2013 16.83 17.07 16.69 17.03 11,832,260
12/17/2013 16.63 16.91 16.62 16.8 8,851,657
12/16/2013 16.8 16.81 16.64 16.655 11,428,820
12/13/2013 16.86 16.87 16.63 16.7 9,167,064
12/12/2013 16.83 16.85 16.69 16.72 9,532,657
12/11/2013 16.91 17.02 16.81 16.83 10,718,920
12/10/2013 16.8 16.91 16.61 16.83 14,962,400
12/09/2013 16.81 17.02 16.6 16.83 15,108,500
12/06/2013 16.66 16.84 16.605 16.83 11,892,530
12/05/2013 16.63 16.82 16.41 16.5 14,029,640
12/04/2013 17.11 17.11 16.46 16.61 24,734,930
12/03/2013 17.03 17.19 16.81 17.12 11,605,020
12/02/2013 17.27 17.275 17.1 17.11 7,517,558
11/29/2013 17.4 17.45 17.28 17.3 3,493,621
11/27/2013 17.49 17.51 17.27 17.35 9,707,002
11/26/2013 17.26 17.63 17.17 17.52 12,534,310
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?