AMAT: Applied Materials, Inc. Historical Data

2019 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 46.2006

CLOSE 46.2485

Low

LOW 31.48

High

HIGH 63.07

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	32.04	33.79	32	33.48
01/03/2019	32.73	33.25	31.48	31.54
01/04/2019	32.26	33.85	32.21	33.7
01/07/2019	33.8	34.8	33.64	34.3
01/08/2019	34.72	34.72	32.67	32.91
01/09/2019	33.32	34.84	33.29	34.3
01/10/2019	34.08	34.82	33.89	34.76
01/11/2019	34.42	35.32	34.19	34.78
01/14/2019	34.19	34.3	33.41	33.86
01/15/2019	34.09	34.33	33.4	33.75
01/16/2019	33.92	34.27	33.56	33.64
01/17/2019	33.5	34.71	33.25	34.54
01/18/2019	34.96	36.32	34.63	35.71
01/22/2019	35.32	35.37	34.12	34.44
01/23/2019	34.71	34.94	33.71	34.31
01/24/2019	36.18	37.92	36.01	37.82
01/25/2019	38.53	39.48	38.31	39.19
01/28/2019	37.62	38.95	37.52	38.7
01/29/2019	39.27	39.35	37.84	38.2
01/30/2019	38.61	40	38.49	39.6
01/31/2019	39.28	39.75	38.72	39.08
02/01/2019	39.08	39.97	39.08	39.31
02/04/2019	39.16	39.31	38.45	38.9
02/05/2019	38.88	39.29	38.6	39.12
02/06/2019	39.29	40.71	39.2	40.28
02/07/2019	39.73	40.33	39.56	39.92
02/08/2019	39.3	39.8	38.73	39.78
02/11/2019	39.97	40.19	39.33	39.9
02/12/2019	40.38	40.89	40.28	40.69
02/13/2019	40.96	41.24	40.72	40.85
02/14/2019	40.7	41.22	40.51	40.71
02/15/2019	40	40.2	38.59	39.1
02/19/2019	39	39.71	39	39.3
02/20/2019	39.15	39.36	38.88	39
02/21/2019	39	39.26	38.53	38.83
02/22/2019	38.89	39.44	38.8	39.43
02/25/2019	39.92	40.08	39.62	39.66
02/26/2019	39.53	39.87	39.48	39.58
02/27/2019	39.3	39.32	38.3	38.78
02/28/2019	38.48	38.61	37.92	38.34
03/01/2019	38.66	38.94	38.06	38.56
03/04/2019	38.97	40.18	38.41	39.08
03/05/2019	39.18	39.25	38.76	38.93
03/06/2019	38.88	38.94	37.66	38.07
03/07/2019	37.95	37.95	37.05	37.57
03/08/2019	36.84	37.84	36.8	37.74
03/11/2019	37.95	38.89	37.81	38.51
03/12/2019	38.7	39.03	38.32	38.71
03/13/2019	38.94	39.1	38.56	38.6
03/14/2019	38.7	39.83	38.7	38.93
03/15/2019	39.35	41.03	39.3	40.39
03/18/2019	40.41	40.71	39.91	40
03/19/2019	40.2	40.74	40.17	40.37
03/20/2019	40.38	40.62	39.36	39.57
03/21/2019	39.79	41.99	39.78	41.33
03/22/2019	41.04	41.21	39.81	39.86
03/25/2019	39.69	40.13	39.07	39.4
03/26/2019	39.83	40.48	39.19	39.63
03/27/2019	39.67	39.91	38.57	38.93
03/28/2019	38.92	39.2	38.24	38.51
03/29/2019	39.06	39.85	39	39.66
04/01/2019	40.3	41.17	40.21	41.13
04/02/2019	41	41.22	40.61	40.99
04/03/2019	41.66	43.01	41.62	42.43
04/04/2019	42.07	42.83	42.02	42.62
04/05/2019	43	43.39	42.69	43.04
04/08/2019	42.93	43.01	42.11	42.92
04/09/2019	42.55	42.6	41.66	42.01
04/10/2019	41.91	42.34	41.73	42.17
04/11/2019	42.43	42.94	42.29	42.47
04/12/2019	43	43.36	42.77	42.99
04/15/2019	42.75	43.13	42.33	42.71
04/16/2019	43.1	44.15	43.05	43.72
04/17/2019	44.35	44.53	43.57	43.89
04/18/2019	44.01	44.27	43.79	43.95
04/22/2019	43.86	43.98	43.27	43.79
04/23/2019	43.8	43.99	43.4	43.83
04/24/2019	43.91	45.64	43.88	44.46
04/25/2019	45.16	45.75	44.3	44.45
04/26/2019	43.6	44.71	43.33	44.66
04/29/2019	44.57	44.91	44.2	44.24
04/30/2019	44.15	44.58	43.72	44.07
05/01/2019	44.04	44.67	43.38	43.38
05/02/2019	43.18	44.25	42.86	43.7
05/03/2019	44.03	44.15	43.61	43.96
05/06/2019	42.41	43.15	41.79	43.11
05/07/2019	42.26	42.42	41.2	42.05
05/08/2019	41.7	42.2	41.26	41.58
05/09/2019	40.77	41.19	39.85	40.94
05/10/2019	40.82	41.19	39.79	40.8
05/13/2019	39.26	39.64	38.67	39.09
05/14/2019	39.53	40.39	39.4	40.01
05/15/2019	40.41	41.86	40.11	41.5
05/16/2019	41.3	42.19	40.96	41.66
05/17/2019	43.35	44.36	42.57	42.7
05/20/2019	41.8	42.76	40.22	40.35
05/21/2019	41.18	41.36	40.82	41.27
05/22/2019	40.75	40.88	40.15	40.49
05/23/2019	39.65	40.08	39.15	39.94
05/24/2019	40.27	40.4	39.45	39.5
05/28/2019	39.81	40.03	39	39.01
05/29/2019	38.72	39.55	38.4	39.37
05/30/2019	39.45	40.4	39.29	39.75
05/31/2019	39.2	39.5	38.68	38.69
06/03/2019	38.97	39.66	38.54	38.78
06/04/2019	39.52	40.65	39.28	40.42
06/05/2019	40.8	41.17	40.16	40.59
06/06/2019	40.54	41.49	40.49	41.38
06/07/2019	41.6	41.88	41.08	41.51
06/10/2019	42	43.55	41.79	43.14
06/11/2019	43.91	44.55	43.64	43.75
06/12/2019	42.64	42.69	41.36	41.5
06/13/2019	41.61	42.02	41.15	41.65
06/14/2019	40.96	41.49	40.56	41.23
06/17/2019	41.11	41.2	40.24	40.5
06/18/2019	40.93	42.6	40.84	42.31
06/19/2019	42.69	42.84	42.24	42.53
06/20/2019	43.74	43.99	43	43.21
06/21/2019	42.9	43.2	42.61	42.96
06/24/2019	42.91	42.93	42.24	42.33
06/25/2019	42.25	42.7	41.9	41.98
06/26/2019	43	43.8	42.93	43.58
06/27/2019	43.89	44.87	43.79	44.69
06/28/2019	45.13	45.39	44.68	44.91
07/01/2019	46.63	47.55	45.22	45.68
07/02/2019	45.11	45.22	44.12	44.66
07/03/2019	44.52	44.78	44.36	44.67
07/05/2019	44.24	44.42	43.56	43.98
07/08/2019	43.16	43.75	43.06	43.45
07/09/2019	43.23	44.06	42.88	43.97
07/10/2019	44.5	45.43	44.45	44.72
07/11/2019	45.07	45.37	44.37	45.28
07/12/2019	45.36	46.55	45.36	46.51
07/15/2019	46.85	47.43	45.92	46.28
07/16/2019	46	46.23	45.5	46.01
07/17/2019	46.26	46.47	45.62	46.22
07/18/2019	46.47	48.64	46.38	48.17
07/19/2019	48.31	48.49	47.66	47.81
07/22/2019	49.32	50.8	49.21	50.73
07/23/2019	50.64	51.32	50.12	51.03
07/24/2019	50.99	52.42	50.76	52.14
07/25/2019	51.72	51.79	50.67	50.82
07/26/2019	50.89	51.1	50.46	50.74
07/29/2019	50.46	50.77	50.06	50.67
07/30/2019	50.06	51.05	49.91	50.73
07/31/2019	50.53	50.59	48.69	49.37
08/01/2019	49.44	51.05	47.91	48.47
08/02/2019	48	48.4	47.19	47.55
08/05/2019	46.2	46.2	44.97	45.46
08/06/2019	46.42	46.97	45.68	46.33
08/07/2019	46.04	46.86	45.75	46.68
08/08/2019	47.09	47.95	46.89	47.86
08/09/2019	47.54	47.54	46.56	47.15
08/12/2019	46.98	47.09	46.23	46.46
08/13/2019	46.43	48.25	46.07	48.06
08/14/2019	46.95	47.25	46.39	46.71
08/15/2019	47	47.31	46.5	47.16
08/16/2019	45.96	46.99	44.62	46.63
08/19/2019	47.6	47.93	46.8	47.1
08/20/2019	46.93	47.14	46.51	46.73
08/21/2019	47.2	47.52	46.73	46.83
08/22/2019	47.14	47.28	46.44	47.03
08/23/2019	46.51	46.84	44.82	45.12
08/26/2019	46	46.17	45.44	45.61
08/27/2019	46	46.24	45.11	45.51
08/28/2019	45.4	46.04	44.88	45.9
08/29/2019	46.66	47.42	46.63	47.31
08/30/2019	47.55	48.09	47.39	48.02
09/03/2019	47.64	47.77	47.16	47.61
09/04/2019	48.57	49.56	48.4	49.51
09/05/2019	50.46	51.73	50.27	50.35
09/06/2019	50.47	50.5	49.8	50.1
09/09/2019	50.29	50.8	49.96	50.66
09/10/2019	50.38	50.49	49.62	50.19
09/11/2019	50.43	51.57	50.01	51.56
09/12/2019	51.65	51.86	51.04	51.25
09/13/2019	51.74	51.98	51.04	51.35
09/16/2019	50.73	51.48	50.28	50.92
09/17/2019	50.55	51.26	50.43	51.2
09/18/2019	51.26	52.1	51.03	52.09
09/19/2019	52.49	52.62	51.37	51.68
09/20/2019	51.9	52.02	50.87	50.96
09/23/2019	50.85	51.97	50.8	51.76
09/24/2019	52.02	52.58	50.87	51.16
09/25/2019	50.65	52.12	50.5	51.93
09/26/2019	52.17	52.46	51.81	52.15
09/27/2019	51.12	51.46	49.15	49.43
09/30/2019	49.75	50.22	49.26	49.9
10/01/2019	50.41	51	49.78	50.02
10/02/2019	49.37	49.88	49.21	49.46
10/03/2019	49.42	49.77	48.78	49.64
10/04/2019	50.01	50.9	49.89	50.88
10/07/2019	50.82	51.11	50.58	50.65
10/08/2019	50.15	50.28	49.08	49.31
10/09/2019	50.12	51.17	50	50.84
10/10/2019	50.67	51.6	50.64	51.01
10/11/2019	52.16	52.39	51.71	51.75
10/14/2019	51.81	52.13	51.79	51.94
10/15/2019	52.07	53.14	51.88	52.91
10/16/2019	51.88	52.8	51.35	51.56
10/17/2019	52.46	53.25	51.84	52.14
10/18/2019	52.22	52.41	51.04	51.68
10/21/2019	52.19	52.71	51.99	52.64
10/22/2019	52.65	52.71	51.94	51.98
10/23/2019	51.29	51.45	50.24	50.53
10/24/2019	52.94	55.12	52.75	55.07
10/25/2019	54.9	55.84	54.53	55.72
10/28/2019	56.03	57.29	56	56.95
10/29/2019	56.68	57.09	55.4	55.52
10/30/2019	55.33	55.44	54.67	55.21
10/31/2019	55.19	55.19	53.56	54.26
11/01/2019	54.93	55.47	54.41	55.46
11/04/2019	56.02	56.4	55.34	55.74
11/05/2019	56.09	56.29	55.57	55.88
11/06/2019	55.6	55.88	54.91	55.82
11/07/2019	56.31	56.49	55.63	55.94
11/08/2019	55.7	56.14	55.13	56.03
11/11/2019	55.77	56.73	55.55	56.59
11/12/2019	57	57.25	56.2	56.42
11/13/2019	56.11	57.39	56.01	57.12
11/14/2019	57.14	57.2	56.51	56.96
11/15/2019	60.33	62.92	60.22	62.06
11/18/2019	61.89	63.07	61.36	62.35
11/19/2019	62.29	62.67	60.85	60.94
11/20/2019	60.03	60.43	59.09	59.65
11/21/2019	56.64	58.45	55.65	56.44
11/22/2019	56.56	57.14	55.44	55.94
11/25/2019	56.62	58.42	56.56	58.28
11/26/2019	58.27	58.42	57.08	57.57
11/27/2019	57.89	58.39	57.74	58.29
11/29/2019	58.09	58.3	57.72	57.9
12/02/2019	58.14	58.14	56.48	56.7
12/03/2019	55.18	55.91	54.95	55.34
12/04/2019	56.41	56.54	55.59	56.09
12/05/2019	56.33	56.53	55.65	55.84
12/06/2019	56.75	57.49	56.48	56.6
12/09/2019	57.12	57.23	56.55	56.6
12/10/2019	57.17	57.17	56.46	56.62
12/11/2019	56.82	59.13	56.7	59.04
12/12/2019	59.02	60.48	59.01	60.36
12/13/2019	60.01	60.81	59.78	59.87
12/16/2019	61	61.43	59.93	59.96
12/17/2019	60.45	60.9	60.23	60.79
12/18/2019	60.82	61.41	60.37	60.38
12/19/2019	60.57	60.7	59.88	60.67
12/20/2019	61.21	61.98	60.7	61.81
12/23/2019	61.95	62	61.03	61.08
12/24/2019	61.37	61.52	60.94	61.5
12/26/2019	61.61	61.68	61.04	61.31
12/27/2019	61.59	61.68	60.83	61.17
12/30/2019	61.35	61.38	60.19	60.93
12/31/2019	60.68	61.08	60.1	61.04

Menu

Create your free account now!

AMAT: Applied Materials, Inc. Historical Data

2019 Historical Chart

Average

Low

High