Quantcast
AMAT

Applied Materials, Inc. Common Stock Historical Stock Prices

$34.54
*  
0.90
2.68%
Get AMAT Alerts
*Delayed - data as of Jan. 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 33.50 34.71 33.25 34.54 9,416,984
01/16/2019 33.92 34.27 33.56 33.64 6,749,648
01/15/2019 34.09 34.325 33.4 33.75 6,553,200
01/14/2019 34.19 34.3 33.41 33.86 9,492,122
01/11/2019 34.42 35.315 34.19 34.78 6,449,545
01/10/2019 34.08 34.82 33.89 34.76 7,570,270
01/09/2019 33.32 34.84 33.29 34.3 11,451,310
01/08/2019 34.7199 34.7199 32.67 32.91 12,399,460
01/07/2019 33.8 34.7965 33.635 34.3 13,670,110
01/04/2019 32.26 33.85 32.21 33.7 15,430,670
01/03/2019 32.73 33.25 31.48 31.54 21,293,290
01/02/2019 32.04 33.79 32.0025 33.48 11,022,750
12/31/2018 32.71 33 32.2 32.74 9,553,890
12/28/2018 31.66 33.06 31.66 32.38 12,759,700
12/27/2018 30.22 31.57 30.1225 31.55 10,875,130
12/26/2018 29.38 30.67 28.79 30.64 13,207,900
12/24/2018 30 30.32 28.96 28.99 10,464,920
12/21/2018 30.89 31.83 30.25 30.31 24,387,520
12/20/2018 31.9 32.25 30.78 30.9 16,111,940
12/19/2018 32.73 33.76 31.36 31.53 14,656,340
12/18/2018 33.07 34.315 32.89 33.28 13,359,870
12/17/2018 32.52 33.7622 32.515 32.67 12,124,470
12/14/2018 33.19 33.51 32.63 32.65 10,805,130
12/13/2018 34.45 34.49 33.535 33.71 9,334,680
12/12/2018 34.59 34.99 33.95 34.2 11,845,610
12/11/2018 34.76 35.38 33.96 34.02 13,043,110
12/10/2018 33.64 34.31 33.45 34.17 10,163,150
12/07/2018 34.45 34.83 33.59 33.64 15,410,310
12/06/2018 34.63 34.8762 33.98 34.69 16,911,970
12/04/2018 38 38.065 35.1533 35.43 21,445,870
12/03/2018 38.3 38.6414 37.78 38.34 13,988,780
11/30/2018 36.47 37.28 36.33 37.28 13,362,390
11/29/2018 36.79 37.09 36.28 36.54 7,868,491
11/28/2018 36.36 37.13 35.55 37.11 12,038,310
11/27/2018 35.65 36.6 35.3726 36 11,115,000
11/26/2018 35.57 36.05 35.13 36.01 11,685,570
11/23/2018 34.86 35.61 34.8 35.05 5,203,199
11/21/2018 36.17 36.28 35.125 35.19 11,645,000
11/20/2018 33.34 36.92 33.14 35.77 25,481,520
11/19/2018 35.24 35.67 34.28 34.42 14,970,390
11/16/2018 32.15 35.82 32.07 35.4 28,067,580
11/15/2018 33.32 35.5 33.24 35.02 15,103,510
11/14/2018 33.8 34.39 33.2 33.58 9,457,879
11/13/2018 32.95 34.06 32.7 33.49 11,791,670
11/12/2018 33.73 33.8 32.46 32.62 10,588,980
11/09/2018 34.5 34.63 33.83 34.28 11,130,910
11/08/2018 34.8 35.615 34.75 34.94 9,027,723
11/07/2018 35.26 35.27 34.53 35.25 11,013,140
11/06/2018 34.16 34.92 34.1 34.87 6,788,157
11/05/2018 35.32 35.39 33.75 34.32 7,778,799
11/02/2018 35.81 36.02 34.72 35.27 11,908,340
11/01/2018 32.98 35.445 32.91 35.35 14,147,550
10/31/2018 32.9 33.26 32.22 32.88 12,938,630
10/30/2018 31.2 32.46 31.1 32.42 15,101,400
10/29/2018 32.65 32.75 30.53 31.12 14,139,140
10/26/2018 31.71 32.99 31.57 32.36 13,314,270
10/25/2018 32.21 32.94 32.09 32.64 12,398,850
10/24/2018 33.1 33.61 31.78 31.81 14,301,900
10/23/2018 32.11 33.94 32.11 33.52 16,107,900
10/22/2018 34.39 34.54 33.15 33.53 12,842,100
10/19/2018 34.17 34.81 33.89 34.29 14,614,080
10/18/2018 34.8 34.89 33.77 33.92 12,345,080
10/17/2018 36.02 36.08 34.89 34.96 15,143,390
10/16/2018 33.9 34.8 33.72 34.76 11,668,780
*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?

Smart Portfolio