The closing price for Applied Materials (AMAT) in January 2016 was $15.67, on January 29, 2016. It was down 3.6% for the month. The latest price is $432.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2016 | $14.94 | $15.71 | $14.94 | $15.67 | 18,896,700 |
January 28 2016 | $15.30 | $15.61 | $14.80 | $14.81 | 17,497,100 |
January 27 2016 | $15.36 | $15.56 | $15.08 | $15.18 | 12,590,200 |
January 26 2016 | $15.14 | $15.52 | $15.10 | $15.41 | 15,786,700 |
January 25 2016 | $15.10 | $15.24 | $15.01 | $15.02 | 9,212,100 |
January 22 2016 | $15.26 | $15.42 | $14.97 | $15.14 | 14,021,300 |
January 21 2016 | $14.70 | $15.18 | $14.44 | $14.93 | 17,693,100 |
January 20 2016 | $14.49 | $14.73 | $14.17 | $14.54 | 27,857,800 |
January 19 2016 | $14.53 | $14.88 | $14.49 | $14.61 | 21,473,700 |
January 15 2016 | $14.16 | $14.58 | $14.07 | $14.28 | 25,362,700 |
January 14 2016 | $14.53 | $15.12 | $14.39 | $14.93 | 20,913,200 |
January 13 2016 | $15.02 | $15.19 | $14.23 | $14.39 | 26,701,100 |
January 12 2016 | $15.03 | $15.27 | $14.71 | $14.87 | 13,943,700 |
January 11 2016 | $15.08 | $15.14 | $14.56 | $14.81 | 23,412,700 |
January 08 2016 | $15.30 | $15.33 | $14.67 | $14.91 | 30,972,800 |
January 07 2016 | $15.36 | $15.64 | $15.11 | $15.28 | 17,003,200 |
January 06 2016 | $16.13 | $16.19 | $15.31 | $15.74 | 28,687,200 |
January 05 2016 | $16.40 | $16.54 | $16.24 | $16.42 | 9,442,800 |
January 04 2016 | $16.26 | $16.40 | $16.16 | $16.40 | 13,331,700 |
Daily pricing data for Applied Materials dates back to 3/17/1980, and may be incomplete.