The closing price for Applied Materials (AMAT) in 2019 was $58.12, on December 31, 2019. It was up 94% for the year. The latest price is $155.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $57.78 | $58.16 | $57.23 | $58.12 | 3,878,974 |
December 30 2019 | $58.42 | $58.44 | $57.31 | $58.02 | 3,566,742 |
December 27 2019 | $58.64 | $58.73 | $57.92 | $58.24 | 3,315,350 |
December 26 2019 | $58.66 | $58.73 | $58.12 | $58.38 | 2,960,848 |
December 24 2019 | $58.43 | $58.58 | $58.02 | $58.56 | 1,624,148 |
December 23 2019 | $58.99 | $59.03 | $58.11 | $58.16 | 5,842,104 |
December 20 2019 | $58.28 | $59.02 | $57.80 | $58.85 | 15,663,080 |
December 19 2019 | $57.67 | $57.80 | $57.02 | $57.77 | 6,764,975 |
December 18 2019 | $57.91 | $58.47 | $57.48 | $57.49 | 6,529,503 |
December 17 2019 | $57.56 | $57.98 | $57.35 | $57.88 | 7,848,028 |
December 16 2019 | $58.08 | $58.49 | $57.06 | $57.09 | 6,430,827 |
December 13 2019 | $57.14 | $57.90 | $56.92 | $57.01 | 6,172,349 |
December 12 2019 | $56.20 | $57.58 | $56.19 | $57.47 | 9,285,907 |
December 11 2019 | $54.10 | $56.30 | $53.99 | $56.22 | 8,840,937 |
December 10 2019 | $54.44 | $54.44 | $53.76 | $53.91 | 6,330,163 |
December 09 2019 | $54.39 | $54.49 | $53.84 | $53.89 | 4,750,359 |
December 06 2019 | $54.04 | $54.74 | $53.78 | $53.89 | 6,033,535 |
December 05 2019 | $53.64 | $53.83 | $52.99 | $53.17 | 5,292,329 |
December 04 2019 | $53.71 | $53.84 | $52.93 | $53.41 | 6,564,594 |
December 03 2019 | $52.54 | $53.24 | $52.32 | $52.69 | 7,762,747 |
December 02 2019 | $55.36 | $55.36 | $53.78 | $53.99 | 6,161,355 |
November 29 2019 | $55.31 | $55.51 | $54.96 | $55.13 | 2,905,829 |
November 27 2019 | $55.12 | $55.60 | $54.98 | $55.50 | 5,703,005 |
November 26 2019 | $55.48 | $55.62 | $54.34 | $54.82 | 10,256,640 |
November 25 2019 | $53.91 | $55.63 | $53.85 | $55.49 | 11,194,840 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
