The closing price for Applied Materials (AMAT) in 2019 was $58.50, on December 31, 2019. It was up 94% for the year. The latest price is $215.12.

amat stock price 2019
DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2019 $58.16 $58.54 $57.60 $58.50 3,878,974
December 30 2019 $58.80 $58.83 $57.69 $58.40 3,566,742
December 27 2019 $59.03 $59.12 $58.30 $58.63 3,315,350
December 26 2019 $59.05 $59.12 $58.50 $58.76 2,960,848
December 24 2019 $58.82 $58.96 $58.41 $58.94 1,624,148
December 23 2019 $59.38 $59.42 $58.49 $58.54 5,842,104
December 20 2019 $58.67 $59.40 $58.18 $59.24 15,663,080
December 19 2019 $58.05 $58.18 $57.39 $58.15 6,764,975
December 18 2019 $58.29 $58.86 $57.86 $57.87 6,529,503
December 17 2019 $57.94 $58.36 $57.73 $58.26 7,848,028
December 16 2019 $58.46 $58.88 $57.44 $57.47 6,430,827
December 13 2019 $57.52 $58.28 $57.30 $57.38 6,172,349
December 12 2019 $56.57 $57.96 $56.56 $57.85 9,285,907
December 11 2019 $54.46 $56.67 $54.34 $56.59 8,840,937
December 10 2019 $54.79 $54.79 $54.11 $54.27 6,330,163
December 09 2019 $54.75 $54.85 $54.20 $54.25 4,750,359
December 06 2019 $54.39 $55.10 $54.13 $54.25 6,033,535
December 05 2019 $53.99 $54.18 $53.34 $53.52 5,292,329
December 04 2019 $54.07 $54.19 $53.28 $53.76 6,564,594
December 03 2019 $52.89 $53.59 $52.67 $53.04 7,762,747
December 02 2019 $55.72 $55.72 $54.13 $54.34 6,161,355
November 29 2019 $55.68 $55.87 $55.32 $55.49 2,905,829
November 27 2019 $55.48 $55.96 $55.34 $55.87 5,703,005
November 26 2019 $55.85 $55.99 $54.70 $55.18 10,256,640
November 25 2019 $54.27 $55.99 $54.21 $55.86 11,194,840
Unlock 2x data
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.

Explore