AMAT: Applied Materials, Inc. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 46.4259

CLOSE 46.3782

Low

LOW 28.79

High

HIGH 62.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	51.68	53.06	51.22	53.04
01/03/2018	53.54	54.28	53.19	53.98
01/04/2018	54.5	54.94	53.98	54.29
01/05/2018	54.65	54.91	54.22	54.6
01/08/2018	55.01	56.45	54.97	55.92
01/09/2018	56.17	56.18	54.04	54.86
01/10/2018	54.09	54.11	52.56	53.3
01/11/2018	53.47	53.53	52.62	53.2
01/12/2018	53.24	54	53.08	53.45
01/16/2018	54.82	55.4	54.01	54.5
01/17/2018	55.71	57.52	55.47	57.34
01/18/2018	56.75	58.63	56.68	57.4
01/19/2018	57.7	57.72	56.22	57.4
01/22/2018	57.47	57.53	56.87	57.46
01/23/2018	57.88	58.18	57.18	57.79
01/24/2018	57.32	57.42	56.36	56.88
01/25/2018	58.18	58.73	55.46	55.76
01/26/2018	56.42	57.12	55.93	57.12
01/29/2018	56.73	56.92	54.82	55.33
01/30/2018	54.28	54.33	53.21	53.38
01/31/2018	53.68	54.14	52.91	53.63
02/01/2018	53.16	54.18	52.93	53.28
02/02/2018	52.58	52.79	50.52	50.68
02/05/2018	49.98	51.47	48.31	48.31
02/06/2018	47.41	50.26	46.4	50.25
02/07/2018	49.87	50.58	48.67	48.69
02/08/2018	48.98	49.15	45.74	45.75
02/09/2018	46.84	48.5	45.13	48.08
02/12/2018	48.96	49.88	48.41	49.5
02/13/2018	49.26	49.65	48.5	49.55
02/14/2018	49.4	52.12	49.15	51.96
02/15/2018	52.16	54	50.58	53.99
02/16/2018	53.8	56.09	53.67	55.03
02/20/2018	54.74	57.36	54.35	56.66
02/21/2018	57	57.34	56.08	56.13
02/22/2018	56.49	56.98	55.81	56.07
02/23/2018	56.59	57.13	56.31	57.01
02/26/2018	57.52	59	57.34	58.81
02/27/2018	58.64	58.9	57.63	57.64
02/28/2018	57.9	58.77	57.58	57.59
03/01/2018	57.54	58.44	56.12	57.07
03/02/2018	55.9	58.14	55.12	58.03
03/05/2018	57.31	58.42	57.11	57.63
03/06/2018	58.32	60.18	58.1	59.99
03/07/2018	59.15	60.09	58.6	59.42
03/08/2018	59.76	59.91	59	59.37
03/09/2018	59.71	61.76	59.47	61.61
03/12/2018	61.91	62.4	60.88	60.97
03/13/2018	61.38	62.24	59.49	59.69
03/14/2018	59.99	60.71	59.39	60.23
03/15/2018	60.4	61.24	59.59	60.28
03/16/2018	60.38	60.52	59.23	59.44
03/19/2018	58.82	59.08	57.47	58.5
03/20/2018	58.42	59.52	58.32	59.23
03/21/2018	59.59	61.57	59.46	60.78
03/22/2018	59.67	60.62	58.9	58.96
03/23/2018	58.67	58.83	55.37	55.38
03/26/2018	57.21	58.52	56.61	58.47
03/27/2018	59	59.22	54.84	55.44
03/28/2018	55	55.43	53.73	54.06
03/29/2018	54.6	56.61	54.19	55.61
04/02/2018	55.27	55.53	52.42	52.89
04/03/2018	53.52	54.44	53.01	53.98
04/04/2018	52.29	55.76	52.29	55.56
04/05/2018	55.87	56.21	53.86	54.29
04/06/2018	53.26	53.87	51.92	52.34
04/09/2018	52.98	54.98	52.8	53.02
04/10/2018	54.61	55.26	53.8	54.8
04/11/2018	54.49	55.91	54.35	54.95
04/12/2018	55.3	56.67	55.16	56.43
04/13/2018	56.88	57.06	55.69	56.07
04/16/2018	56.44	57.24	56.18	56.87
04/17/2018	57.2	58.4	57.17	57.86
04/18/2018	56	56.4	54.57	54.73
04/19/2018	53.68	54.18	50.8	51.19
04/20/2018	51.08	52.04	50.68	51.09
04/23/2018	51.53	51.74	49.93	50.18
04/24/2018	50.71	51.05	48.18	48.72
04/25/2018	48.76	49.47	47.74	49.14
04/26/2018	50.01	50.66	49.55	50.49
04/27/2018	51.04	51.39	49.24	49.4
04/30/2018	49.52	49.95	49.17	49.67
05/01/2018	49.74	50.95	49.51	50.91
05/02/2018	50.66	51.28	50.37	50.53
05/03/2018	50.27	50.91	49.88	50.71
05/04/2018	50.39	52.69	50.18	52.56
05/07/2018	52.74	52.9	52.15	52.59
05/08/2018	52.7	53.49	52.6	53.45
05/09/2018	53.53	54.17	53.26	54.13
05/10/2018	54.53	55.62	54.32	55.53
05/11/2018	55.43	55.89	54.55	54.84
05/14/2018	55.83	56.94	55.23	55.26
05/15/2018	54.75	54.87	53.48	54.09
05/16/2018	54.5	55.46	54.46	55.17
05/17/2018	54.68	54.98	53.46	53.96
05/18/2018	50.29	50.46	48.53	49.51
05/21/2018	50.71	51.37	49.37	50
05/22/2018	50.61	51.33	50	50.25
05/23/2018	49.81	50.8	49.73	50.34
05/24/2018	50.59	50.91	49.86	50.77
05/25/2018	50.73	51.33	50.4	50.85
05/29/2018	51.1	52.25	51.04	52.02
05/30/2018	52.38	52.49	51.45	51.59
05/31/2018	51.31	51.61	50.62	50.78
06/01/2018	51.3	52.27	51.11	52.24
06/04/2018	52.35	52.47	51.89	52.29
06/05/2018	52.71	53.23	52.32	52.91
06/06/2018	52.93	52.93	52.11	52.53
06/07/2018	51.61	51.82	50.4	51.25
06/08/2018	50.41	51.22	50.23	51.15
06/11/2018	51.2	51.22	49.56	49.89
06/12/2018	50.07	50.88	49.83	50.86
06/13/2018	50.3	51.59	50.25	50.98
06/14/2018	50.99	51.04	49.62	49.69
06/15/2018	49.16	49.7	48.76	49.31
06/18/2018	48.88	49	48.15	48.32
06/19/2018	47.56	48.81	47.2	48.55
06/20/2018	48.75	48.98	48.14	48.58
06/21/2018	49.59	49.79	48.66	48.99
06/22/2018	49.4	49.4	47.73	47.96
06/25/2018	47	47.33	46.08	46.71
06/26/2018	47.16	47.3	46.56	46.67
06/27/2018	46.92	47.19	45.2	45.25
06/28/2018	44.96	45.49	44.57	45.29
06/29/2018	45.73	46.82	45.69	46.19
07/02/2018	45.1	45.71	44.92	45.68
07/03/2018	45.76	45.88	44.74	44.8
07/05/2018	45.41	45.68	44.99	45.44
07/06/2018	45.46	46.22	44.89	46.13
07/09/2018	46.26	46.65	45.52	46.52
07/10/2018	46.53	46.92	46.26	46.74
07/11/2018	46.05	46.22	44.98	45.2
07/12/2018	45.34	45.89	45.34	45.68
07/13/2018	45.59	46.23	45.5	46.13
07/16/2018	46.04	46.66	45.96	46.31
07/17/2018	45.95	47.46	45.95	47.3
07/18/2018	48.97	49.15	47.84	48.28
07/19/2018	47.71	48	46.56	46.67
07/20/2018	46.67	47.1	46.21	46.76
07/23/2018	46.3	46.54	45.43	46.43
07/24/2018	46.61	47.27	45.83	45.91
07/25/2018	45.79	46.07	45.13	45.96
07/26/2018	46	47.31	45.97	47.17
07/27/2018	48.63	49.48	47.88	48.3
07/30/2018	48.28	48.43	47.61	47.91
07/31/2018	48.36	49.06	48.16	48.63
08/01/2018	48.89	48.97	47.77	47.97
08/02/2018	47.39	48.83	47.11	48.11
08/03/2018	48.19	48.86	47.85	48.84
08/06/2018	49.08	49.79	48.9	49.48
08/07/2018	49.79	49.97	49.08	49.63
08/08/2018	49.6	50.39	49.45	50.18
08/09/2018	48.96	49.58	48.16	49.16
08/10/2018	48.18	48.66	47.91	48.13
08/13/2018	48.06	48.6	47.66	48.25
08/14/2018	48.42	48.89	48.23	48.38
08/15/2018	47.85	48.1	47.17	47.51
08/16/2018	47.99	48.23	47.15	47.43
08/17/2018	44.77	44.82	42.62	43.77
08/20/2018	43.8	44.15	43.02	43.53
08/21/2018	43.34	44.23	42.85	43.76
08/22/2018	43.52	43.55	42.97	42.99
08/23/2018	42.81	43.3	42.65	42.79
08/24/2018	42.84	43.06	42.52	42.73
08/27/2018	42.96	44.2	42.75	43.75
08/28/2018	43.23	43.64	42.95	43.4
08/29/2018	43.31	43.38	42.86	43.1
08/30/2018	42.9	43.5	42.89	43.14
08/31/2018	43.12	43.3	42.83	43.02
09/04/2018	42.84	43	42.05	42.62
09/05/2018	42.3	42.58	41.92	42.5
09/06/2018	41.98	42.2	40.24	40.27
09/07/2018	40	40.4	39.63	39.85
09/10/2018	40.1	40.28	39.4	39.6
09/11/2018	39.14	39.46	38.51	39.18
09/12/2018	38.13	38.76	37.39	38.39
09/13/2018	38.78	39.15	38.62	38.89
09/14/2018	38.91	39.58	38.88	39.1
09/17/2018	38.95	39.17	38.64	38.7
09/18/2018	38.85	39.43	38.77	39.19
09/19/2018	39.39	39.47	38.85	39.04
09/20/2018	39.28	39.84	39.18	39.39
09/21/2018	39.33	39.96	39.15	39.63
09/24/2018	39.24	39.5	38.86	39.1
09/25/2018	39.15	39.23	38.51	38.58
09/26/2018	38.1	38.87	38.08	38.26
09/27/2018	38.31	38.74	38.07	38.35
09/28/2018	38.27	39.34	38.12	38.65
10/01/2018	38.5	38.77	38.05	38.34
10/02/2018	38.33	39.36	38.17	38.9
10/03/2018	39.15	39.65	38.69	38.92
10/04/2018	38.57	38.71	37.5	37.89
10/05/2018	37.82	38.05	36.98	37.24
10/08/2018	37	37.3	36.31	36.59
10/09/2018	36.53	36.58	35.69	35.72
10/10/2018	35	35.69	34.09	34.43
10/11/2018	34.36	34.8	32.78	32.79
10/12/2018	33.85	34.34	33.33	33.69
10/15/2018	33.44	33.85	33.05	33.43
10/16/2018	33.9	34.8	33.72	34.76
10/17/2018	36.02	36.08	34.89	34.96
10/18/2018	34.8	34.89	33.77	33.92
10/19/2018	34.17	34.81	33.89	34.29
10/22/2018	34.39	34.54	33.15	33.53
10/23/2018	32.11	33.94	32.11	33.52
10/24/2018	33.1	33.61	31.78	31.81
10/25/2018	32.21	32.94	32.09	32.64
10/26/2018	31.71	32.99	31.57	32.36
10/29/2018	32.65	32.75	30.53	31.12
10/30/2018	31.2	32.46	31.1	32.42
10/31/2018	32.9	33.26	32.22	32.88
11/01/2018	32.98	35.45	32.91	35.35
11/02/2018	35.81	36.02	34.72	35.27
11/05/2018	35.32	35.39	33.75	34.32
11/06/2018	34.16	34.92	34.1	34.87
11/07/2018	35.26	35.27	34.53	35.25
11/08/2018	34.8	35.62	34.75	34.94
11/09/2018	34.5	34.63	33.83	34.28
11/12/2018	33.73	33.8	32.46	32.62
11/13/2018	32.95	34.06	32.7	33.49
11/14/2018	33.8	34.39	33.2	33.58
11/15/2018	33.32	35.5	33.24	35.02
11/16/2018	32.15	35.82	32.07	35.4
11/19/2018	35.24	35.67	34.28	34.42
11/20/2018	33.34	36.92	33.14	35.77
11/21/2018	36.17	36.28	35.13	35.19
11/23/2018	34.86	35.61	34.8	35.05
11/26/2018	35.57	36.05	35.13	36.01
11/27/2018	35.65	36.6	35.37	36
11/28/2018	36.36	37.13	35.55	37.11
11/29/2018	36.79	37.09	36.28	36.54
11/30/2018	36.47	37.28	36.33	37.28
12/03/2018	38.3	38.64	37.78	38.34
12/04/2018	38	38.07	35.15	35.43
12/06/2018	34.63	34.88	33.98	34.69
12/07/2018	34.45	34.83	33.59	33.64
12/10/2018	33.64	34.31	33.45	34.17
12/11/2018	34.76	35.38	33.96	34.02
12/12/2018	34.59	34.99	33.95	34.2
12/13/2018	34.45	34.49	33.53	33.71
12/14/2018	33.19	33.51	32.63	32.65
12/17/2018	32.52	33.76	32.52	32.67
12/18/2018	33.07	34.32	32.89	33.28
12/19/2018	32.73	33.76	31.36	31.53
12/20/2018	31.9	32.25	30.78	30.9
12/21/2018	30.89	31.83	30.25	30.31
12/24/2018	30	30.32	28.96	28.99
12/26/2018	29.38	30.67	28.79	30.64
12/27/2018	30.22	31.57	30.12	31.55
12/28/2018	31.66	33.06	31.66	32.38
12/31/2018	32.71	33	32.2	32.74

Menu

Create your free account now!

AMAT: Applied Materials, Inc. Historical Data

2018 Historical Chart

Average

Low

High