The closing price for Applied Materials (AMAT) in 2017 was $46.68, on December 29, 2017. It was up 59.4% for the year. The latest price is $259.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $47.32 | $47.43 | $46.63 | $46.68 | 6,971,504 |
December 28 2017 | $47.38 | $47.62 | $47.03 | $47.23 | 5,634,394 |
December 27 2017 | $46.88 | $47.33 | $46.54 | $47.19 | 5,962,129 |
December 26 2017 | $46.77 | $46.96 | $46.04 | $46.62 | 7,393,627 |
December 22 2017 | $47.26 | $47.70 | $46.85 | $47.54 | 8,087,577 |
December 21 2017 | $48.56 | $48.68 | $47.31 | $47.38 | 9,530,910 |
December 20 2017 | $49.41 | $49.54 | $48.33 | $48.66 | 9,950,750 |
December 19 2017 | $48.26 | $48.79 | $47.79 | $48.36 | 10,922,640 |
December 18 2017 | $48.54 | $48.89 | $48.18 | $48.76 | 13,304,280 |
December 15 2017 | $47.09 | $48.29 | $46.71 | $47.98 | 14,575,380 |
December 14 2017 | $46.57 | $47.31 | $46.18 | $46.85 | 8,940,288 |
December 13 2017 | $46.40 | $46.64 | $46.18 | $46.35 | 13,858,340 |
December 12 2017 | $47.03 | $47.25 | $46.03 | $46.09 | 9,547,496 |
December 11 2017 | $47.09 | $47.67 | $46.54 | $47.14 | 9,740,829 |
December 08 2017 | $48.40 | $49.12 | $46.75 | $46.96 | 15,131,800 |
December 07 2017 | $47.20 | $48.02 | $46.87 | $47.76 | 14,690,100 |
December 06 2017 | $45.54 | $46.82 | $44.83 | $46.58 | 19,296,320 |
December 05 2017 | $45.16 | $47.39 | $44.06 | $45.73 | 21,045,740 |
December 04 2017 | $47.54 | $47.80 | $44.99 | $45.45 | 19,956,119 |
December 01 2017 | $47.48 | $48.14 | $46.00 | $47.40 | 16,271,760 |
November 30 2017 | $49.05 | $49.09 | $47.79 | $48.19 | 14,549,690 |
November 29 2017 | $51.92 | $52.11 | $47.11 | $48.32 | 25,319,760 |
November 28 2017 | $52.05 | $52.63 | $51.83 | $52.35 | 7,878,914 |
November 27 2017 | $51.98 | $52.35 | $51.38 | $52.00 | 7,962,088 |
November 24 2017 | $52.83 | $53.08 | $52.66 | $52.88 | 3,703,283 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
