The closing price for Applied Materials (AMAT) in 2017 was $46.77, on December 29, 2017. It was up 59.4% for the year. The latest price is $160.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $47.41 | $47.52 | $46.72 | $46.77 | 6,971,504 |
December 28 2017 | $47.48 | $47.72 | $47.12 | $47.32 | 5,634,394 |
December 27 2017 | $46.97 | $47.42 | $46.64 | $47.29 | 5,962,129 |
December 26 2017 | $46.86 | $47.06 | $46.13 | $46.71 | 7,393,627 |
December 22 2017 | $47.35 | $47.80 | $46.94 | $47.63 | 8,087,577 |
December 21 2017 | $48.66 | $48.78 | $47.40 | $47.48 | 9,530,910 |
December 20 2017 | $49.51 | $49.64 | $48.42 | $48.76 | 9,950,750 |
December 19 2017 | $48.36 | $48.89 | $47.88 | $48.46 | 10,922,640 |
December 18 2017 | $48.64 | $48.99 | $48.27 | $48.86 | 13,304,280 |
December 15 2017 | $47.18 | $48.38 | $46.80 | $48.07 | 14,575,380 |
December 14 2017 | $46.66 | $47.40 | $46.27 | $46.95 | 8,940,288 |
December 13 2017 | $46.49 | $46.74 | $46.27 | $46.44 | 13,858,340 |
December 12 2017 | $47.12 | $47.34 | $46.12 | $46.18 | 9,547,496 |
December 11 2017 | $47.18 | $47.76 | $46.64 | $47.23 | 9,740,829 |
December 08 2017 | $48.49 | $49.22 | $46.84 | $47.06 | 15,131,800 |
December 07 2017 | $47.29 | $48.12 | $46.97 | $47.85 | 14,690,100 |
December 06 2017 | $45.63 | $46.91 | $44.92 | $46.67 | 19,296,320 |
December 05 2017 | $45.24 | $47.49 | $44.15 | $45.82 | 21,045,740 |
December 04 2017 | $47.63 | $47.89 | $45.08 | $45.54 | 19,956,119 |
December 01 2017 | $47.58 | $48.23 | $46.09 | $47.50 | 16,271,760 |
November 30 2017 | $49.14 | $49.18 | $47.88 | $48.28 | 14,549,690 |
November 29 2017 | $52.02 | $52.21 | $47.20 | $48.41 | 25,319,760 |
November 28 2017 | $52.15 | $52.73 | $51.93 | $52.45 | 7,878,914 |
November 27 2017 | $52.08 | $52.45 | $51.48 | $52.10 | 7,962,088 |
November 24 2017 | $52.93 | $53.19 | $52.77 | $52.99 | 3,703,283 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
