The closing price for Applied Materials (AMAT) in January 2016 was $15.66, on January 29, 2016. It was down 3.6% for the month. The latest price is $464.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2016 | $14.93 | $15.69 | $14.93 | $15.66 | 18,896,700 |
January 28 2016 | $15.28 | $15.59 | $14.79 | $14.80 | 17,497,100 |
January 27 2016 | $15.35 | $15.54 | $15.06 | $15.16 | 12,590,200 |
January 26 2016 | $15.12 | $15.51 | $15.08 | $15.39 | 15,786,700 |
January 25 2016 | $15.08 | $15.22 | $14.99 | $15.00 | 9,212,100 |
January 22 2016 | $15.24 | $15.40 | $14.96 | $15.12 | 14,021,300 |
January 21 2016 | $14.68 | $15.17 | $14.42 | $14.91 | 17,693,100 |
January 20 2016 | $14.48 | $14.72 | $14.16 | $14.52 | 27,857,800 |
January 19 2016 | $14.51 | $14.87 | $14.48 | $14.59 | 21,473,700 |
January 15 2016 | $14.15 | $14.56 | $14.06 | $14.26 | 25,362,700 |
January 14 2016 | $14.51 | $15.11 | $14.37 | $14.91 | 20,913,200 |
January 13 2016 | $15.01 | $15.18 | $14.21 | $14.37 | 26,701,100 |
January 12 2016 | $15.02 | $15.26 | $14.70 | $14.86 | 13,943,700 |
January 11 2016 | $15.06 | $15.12 | $14.55 | $14.80 | 23,412,700 |
January 08 2016 | $15.28 | $15.31 | $14.65 | $14.89 | 30,972,800 |
January 07 2016 | $15.35 | $15.62 | $15.10 | $15.27 | 17,003,200 |
January 06 2016 | $16.12 | $16.17 | $15.29 | $15.73 | 28,687,200 |
January 05 2016 | $16.38 | $16.53 | $16.22 | $16.40 | 9,442,800 |
January 04 2016 | $16.24 | $16.38 | $16.14 | $16.38 | 13,331,700 |
Daily pricing data for Applied Materials dates back to 3/17/1980, and may be incomplete.