Quantcast
AMAT

Historical Stock Prices

$34.29
*  
0.37
1.09%
Get AMAT Alerts
*Delayed - data as of Oct. 19, 2018  -  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
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 19-JUL-2018 TO 19-OCT-2018

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.
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
10/15/2018 33.44 33.85 33.05 33.43 10,149,750
10/12/2018 33.85 34.34 33.33 33.69 16,377,160
10/11/2018 34.36 34.8 32.78 32.79 31,677,540
10/10/2018 35 35.69 34.09 34.43 23,884,470
10/09/2018 36.53 36.58 35.69 35.72 13,386,870
10/08/2018 37 37.3 36.31 36.59 9,702,736
10/05/2018 37.82 38.05 36.98 37.24 9,788,448
10/04/2018 38.57 38.71 37.5 37.89 11,877,600
10/03/2018 39.15 39.65 38.69 38.92 6,864,063
10/02/2018 38.33 39.36 38.17 38.9 8,960,543
10/01/2018 38.5 38.77 38.05 38.34 10,147,610
09/28/2018 38.27 39.34 38.12 38.65 11,729,410
09/27/2018 38.31 38.74 38.07 38.35 7,130,346
09/26/2018 38.1 38.87 38.08 38.26 10,927,370
09/25/2018 39.15 39.23 38.51 38.58 9,030,265
09/24/2018 39.24 39.5 38.86 39.1 10,678,410
09/21/2018 39.33 39.957 39.152 39.63 20,510,660
09/20/2018 39.28 39.84 39.18 39.39 12,226,720
09/19/2018 39.39 39.47 38.85 39.04 8,161,977
09/18/2018 38.85 39.43 38.765 39.19 9,844,545
09/17/2018 38.95 39.17 38.64 38.7 10,786,350
09/14/2018 38.91 39.58 38.88 39.1 10,319,030
09/13/2018 38.78 39.145 38.62 38.89 13,366,390
09/12/2018 38.13 38.76 37.39 38.39 17,185,890
09/11/2018 39.14 39.46 38.51 39.18 14,712,890
09/10/2018 40.1 40.2803 39.4 39.6 15,101,940
09/07/2018 40 40.4 39.63 39.85 11,896,610
09/06/2018 41.98 42.2 40.24 40.27 22,583,210
09/05/2018 42.3 42.58 41.92 42.5 15,022,120
09/04/2018 42.84 43 42.045 42.62 14,750,120
08/31/2018 43.12 43.3 42.83 43.02 9,958,850
08/30/2018 42.9 43.5 42.89 43.14 10,058,250
08/29/2018 43.31 43.38 42.8601 43.1 14,198,670
08/28/2018 43.23 43.64 42.95 43.4 13,110,050
08/27/2018 42.96 44.2 42.75 43.75 12,484,920
08/24/2018 42.84 43.06 42.52 42.73 8,285,499
08/23/2018 42.81 43.3 42.65 42.79 9,499,940
08/22/2018 43.52 43.5544 42.97 42.99 11,198,450
08/21/2018 43.34 44.23 42.85 43.76 15,553,470
08/20/2018 43.8 44.15 43.0201 43.53 15,048,520
08/17/2018 44.77 44.82 42.6202 43.77 52,575,840
08/16/2018 47.99 48.23 47.15 47.43 13,571,730
08/15/2018 47.85 48.1 47.17 47.51 10,288,040
08/14/2018 48.42 48.89 48.23 48.38 6,878,128
08/13/2018 48.06 48.6 47.66 48.25 6,346,708
08/10/2018 48.18 48.66 47.905 48.13 8,081,804
08/09/2018 48.96 49.58 48.16 49.16 9,505,518
08/08/2018 49.6 50.39 49.45 50.18 8,456,512
08/07/2018 49.79 49.97 49.08 49.63 7,523,664
08/06/2018 49.08 49.79 48.9 49.48 8,545,479
08/03/2018 48.19 48.86 47.85 48.84 7,010,148
08/02/2018 47.39 48.83 47.11 48.11 9,362,602
08/01/2018 48.89 48.97 47.77 47.97 8,320,767
07/31/2018 48.36 49.06 48.16 48.63 10,535,810
07/30/2018 48.28 48.43 47.61 47.91 9,255,257
07/27/2018 48.63 49.475 47.88 48.3 17,129,640
07/26/2018 46 47.305 45.97 47.17 11,502,040
07/25/2018 45.79 46.07 45.1315 45.96 9,265,971
07/24/2018 46.61 47.27 45.83 45.91 10,891,720
07/23/2018 46.3 46.54 45.43 46.43 7,360,923
07/20/2018 46.67 47.095 46.21 46.76 7,792,155
07/19/2018 47.71 48 46.56 46.67 11,459,130
*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