The closing price for Applied Materials (AMAT) in August 2019 was $45.57, on August 30, 2019. It was down 2.4% for the month. The latest price is $165.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $45.12 | $45.63 | $44.97 | $45.57 | 7,820,358 |
August 29 2019 | $44.27 | $45.00 | $44.25 | $44.89 | 6,786,670 |
August 28 2019 | $43.08 | $43.69 | $42.59 | $43.55 | 4,811,489 |
August 27 2019 | $43.65 | $43.88 | $42.80 | $43.18 | 5,926,887 |
August 26 2019 | $43.65 | $43.81 | $43.12 | $43.28 | 5,715,187 |
August 23 2019 | $44.13 | $44.45 | $42.52 | $42.81 | 11,616,330 |
August 22 2019 | $44.73 | $44.86 | $44.07 | $44.63 | 4,280,682 |
August 21 2019 | $44.79 | $45.09 | $44.34 | $44.44 | 5,198,369 |
August 20 2019 | $44.33 | $44.53 | $43.93 | $44.14 | 7,753,815 |
August 19 2019 | $44.96 | $45.28 | $44.21 | $44.49 | 8,861,112 |
August 16 2019 | $43.41 | $44.39 | $42.15 | $44.05 | 17,870,789 |
August 15 2019 | $44.40 | $44.69 | $43.92 | $44.55 | 10,962,140 |
August 14 2019 | $44.35 | $44.63 | $43.82 | $44.12 | 7,212,301 |
August 13 2019 | $43.86 | $45.58 | $43.52 | $45.40 | 9,162,331 |
August 12 2019 | $44.38 | $44.48 | $43.67 | $43.89 | 7,105,235 |
August 09 2019 | $44.91 | $44.91 | $43.98 | $44.54 | 5,293,173 |
August 08 2019 | $44.48 | $45.29 | $44.29 | $45.21 | 6,122,892 |
August 07 2019 | $43.49 | $44.26 | $43.22 | $44.09 | 7,591,370 |
August 06 2019 | $43.85 | $44.37 | $43.15 | $43.76 | 7,428,271 |
August 05 2019 | $43.64 | $43.64 | $42.48 | $42.94 | 12,069,930 |
August 02 2019 | $45.34 | $45.72 | $44.58 | $44.92 | 8,093,891 |
August 01 2019 | $46.70 | $48.22 | $45.26 | $45.79 | 11,076,760 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
