|
 Applied Materials - [Ticker: AMAT] |     | | Last Trade | 36.54 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.57 (+0.98%) | Open | 36.79 | | High | 37.09 | Low | 36.28 | | Volume | 7,785,137 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 55.77 x 900 - 55.78 x 400 | | Former Close | 37.11 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AMAT quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 14,376,800 | 128.38 | 128.38 | 121.37 | 126.50 | 00:00:00 | | 2000-01-04 | 22,835,200 | 121.75 | 125.25 | 120.00 | 120.25 | 00:00:00 | | 2000-01-05 | 27,808,800 | 118.06 | 120.19 | 113.62 | 115.75 | 00:00:00 | | 2000-01-06 | 22,459,200 | 114.25 | 118.87 | 112.25 | 115.94 | 00:00:00 | | 2000-01-07 | 37,739,200 | 112.75 | 117.06 | 111.00 | 116.94 | 00:00:00 | | 2000-01-10 | 30,222,400 | 119.12 | 127.19 | 118.50 | 126.37 | 00:00:00 | | 2000-01-11 | 27,277,600 | 123.75 | 129.69 | 120.19 | 120.81 | 00:00:00 | | 2000-01-12 | 30,567,600 | 122.00 | 127.25 | 117.87 | 127.06 | 00:00:00 | | 2000-01-13 | 44,216,800 | 123.62 | 127.50 | 119.62 | 124.50 | 00:00:00 | | 2000-01-14 | 61,423,600 | 129.81 | 139.00 | 129.50 | 135.63 | 00:00:00 | | 2000-01-18 | 27,741,200 | 133.88 | 137.75 | 132.13 | 135.13 | 00:00:00 | | 2000-01-19 | 29,099,200 | 135.50 | 143.25 | 134.25 | 142.38 | 00:00:00 | | 2000-01-20 | 28,191,200 | 143.88 | 145.38 | 138.63 | 140.00 | 00:00:00 | | 2000-01-21 | 30,849,200 | 141.63 | 142.75 | 137.81 | 141.25 | 00:00:00 | | 2000-01-24 | 25,371,200 | 140.31 | 146.63 | 140.25 | 140.50 | 00:00:00 | | 2000-01-25 | 32,863,200 | 141.44 | 145.31 | 135.25 | 144.44 | 00:00:00 | | 2000-01-26 | 27,243,200 | 144.06 | 144.44 | 134.06 | 134.31 | 00:00:00 | | 2000-01-27 | 27,000,800 | 137.19 | 140.31 | 133.38 | 135.50 | 00:00:00 | | 2000-01-28 | 31,503,200 | 134.63 | 138.38 | 128.56 | 129.75 | 00:00:00 | | 2000-01-31 | 30,368,800 | 128.69 | 137.56 | 128.25 | 137.25 | 00:00:00 | | 2000-02-01 | 22,814,400 | 133.75 | 141.38 | 133.25 | 140.50 | 00:00:00 | | 2000-02-02 | 27,906,800 | 140.06 | 147.13 | 139.63 | 143.81 | 00:00:00 | | 2000-02-03 | 23,618,000 | 144.94 | 150.00 | 144.94 | 148.50 | 00:00:00 | | 2000-02-04 | 19,019,200 | 149.63 | 150.88 | 144.88 | 145.38 | 00:00:00 | | 2000-02-07 | 21,459,200 | 145.50 | 154.19 | 144.00 | 153.63 | 00:00:00 | | 2000-02-08 | 37,112,000 | 154.75 | 161.50 | 152.50 | 161.13 | 00:00:00 | | 2000-02-09 | 37,778,000 | 159.19 | 168.56 | 159.13 | 163.73 | 00:00:00 | | 2000-02-10 | 27,669,200 | 163.75 | 174.75 | 161.25 | 174.75 | 00:00:00 | | 2000-02-11 | 33,145,600 | 172.88 | 174.31 | 163.50 | 165.00 | 00:00:00 | | 2000-02-14 | 30,719,200 | 167.63 | 169.63 | 159.75 | 161.06 | 00:00:00 | | 2000-02-15 | 41,118,800 | 163.88 | 169.25 | 159.81 | 166.50 | 00:00:00 | | 2000-02-16 | 50,969,200 | 175.00 | 177.75 | 171.50 | 173.38 | 00:00:00 | | 2000-02-17 | 47,545,600 | 174.06 | 188.94 | 169.88 | 188.38 | 00:00:00 | | 2000-02-18 | 35,291,200 | 188.31 | 189.75 | 177.00 | 177.75 | 00:00:00 | | 2000-02-22 | 30,184,400 | 176.38 | 184.00 | 173.44 | 178.80 | 00:00:00 | | 2000-02-23 | 24,019,200 | 178.50 | 184.25 | 177.63 | 181.00 | 00:00:00 | | 2000-02-24 | 27,156,400 | 180.25 | 186.75 | 178.75 | 183.50 | 00:00:00 | | 2000-02-25 | 26,238,800 | 183.69 | 185.38 | 171.00 | 172.31 | 00:00:00 | | 2000-02-28 | 34,052,400 | 173.75 | 179.25 | 167.13 | 176.88 | 00:00:00 | | 2000-02-29 | 27,253,600 | 180.00 | 184.50 | 179.63 | 182.94 | 00:00:00 | | 2000-03-01 | 19,689,200 | 183.50 | 185.50 | 181.44 | 184.63 | 00:00:00 | | 2000-03-02 | 17,380,000 | 183.25 | 186.88 | 180.25 | 180.52 | 00:00:00 | | 2000-03-03 | 23,448,800 | 184.38 | 191.00 | 183.88 | 190.75 | 00:00:00 | | 2000-03-06 | 21,453,200 | 191.19 | 193.38 | 181.56 | 184.00 | 00:00:00 | | 2000-03-07 | 24,915,600 | 186.25 | 191.69 | 183.50 | 184.13 | 00:00:00 | | 2000-03-08 | 32,943,200 | 185.47 | 185.75 | 173.06 | 179.38 | 00:00:00 | | 2000-03-09 | 22,642,400 | 178.50 | 190.50 | 174.06 | 190.31 | 00:00:00 | | 2000-03-10 | 24,845,200 | 188.11 | 196.94 | 186.94 | 193.06 | 00:00:00 | | 2000-03-13 | 27,836,800 | 185.48 | 191.00 | 184.50 | 187.94 | 00:00:00 | | 2000-03-14 | 34,928,000 | 191.50 | 192.25 | 178.47 | 178.75 | 00:00:00 | | 2000-03-15 | 50,165,600 | 178.88 | 180.75 | 168.50 | 171.19 | 00:00:00 | | 2000-03-16 | 31,681,800 | 87.50 | 90.75 | 81.50 | 87.94 | 00:00:00 | | 2000-03-17 | 25,241,000 | 90.12 | 96.56 | 89.94 | 95.86 | 00:00:00 | | 2000-03-20 | 22,017,800 | 95.19 | 97.50 | 93.12 | 94.00 | 00:00:00 | | 2000-03-21 | 19,914,600 | 94.44 | 98.87 | 92.00 | 98.00 | 00:00:00 | | 2000-03-22 | 18,569,400 | 97.94 | 105.12 | 97.00 | 104.75 | 00:00:00 | | 2000-03-23 | 19,095,000 | 104.25 | 109.25 | 102.00 | 102.44 | 00:00:00 | | 2000-03-24 | 21,563,200 | 105.44 | 110.00 | 103.50 | 106.81 | 00:00:00 | | 2000-03-27 | 14,467,200 | 107.94 | 110.00 | 105.50 | 108.56 | 00:00:00 | | 2000-03-28 | 18,769,000 | 107.87 | 108.25 | 101.00 | 102.06 | 00:00:00 | | 2000-03-29 | 22,681,600 | 102.62 | 102.69 | 96.12 | 96.81 | 00:00:00 | | 2000-03-30 | 28,130,000 | 94.62 | 98.00 | 87.25 | 93.00 | 00:00:00 | | 2000-03-31 | 34,756,200 | 94.00 | 96.94 | 88.12 | 94.25 | 00:00:00 | | 2000-04-03 | 25,768,800 | 95.56 | 96.75 | 87.00 | 89.25 | 00:00:00 | | 2000-04-04 | 47,596,600 | 93.37 | 100.25 | 85.00 | 98.12 | 00:00:00 | | 2000-04-05 | 43,666,800 | 96.25 | 110.25 | 96.00 | 104.19 | 00:00:00 | | 2000-04-06 | 27,910,000 | 106.50 | 111.25 | 104.37 | 106.69 | 00:00:00 | | 2000-04-07 | 24,501,000 | 108.00 | 115.00 | 107.12 | 114.87 | 00:00:00 | | 2000-04-10 | 31,970,600 | 114.37 | 114.62 | 103.25 | 103.37 | 00:00:00 | | 2000-04-11 | 38,131,000 | 101.75 | 111.25 | 99.69 | 104.62 | 00:00:00 | | 2000-04-12 | 38,659,400 | 107.06 | 108.75 | 95.12 | 97.56 | 00:00:00 | | 2000-04-13 | 50,301,600 | 101.00 | 102.25 | 88.94 | 89.00 | 00:00:00 | | 2000-04-14 | 56,501,200 | 88.31 | 88.31 | 78.00 | 80.31 | 00:00:00 | | 2000-04-17 | 42,176,200 | 81.12 | 96.69 | 78.94 | 96.62 | 00:00:00 | | 2000-04-18 | 35,030,600 | 97.00 | 101.12 | 95.00 | 101.00 | 00:00:00 | | 2000-04-19 | 26,405,600 | 101.94 | 102.00 | 90.12 | 91.50 | 00:00:00 | | 2000-04-20 | 22,049,600 | 93.62 | 94.94 | 90.62 | 93.12 | 00:00:00 | | 2000-04-24 | 27,606,000 | 88.25 | 92.00 | 85.00 | 91.25 | 00:00:00 | | 2000-04-25 | 29,240,600 | 93.75 | 97.06 | 92.37 | 95.31 | 00:00:00 | | 2000-04-26 | 28,799,400 | 95.87 | 100.00 | 89.81 | 90.44 | 00:00:00 | | 2000-04-27 | 34,268,400 | 89.12 | 102.25 | 88.62 | 100.31 | 00:00:00 | | 2000-04-28 | 28,247,600 | 102.94 | 105.94 | 100.50 | 101.81 | 00:00:00 | | 2000-05-01 | 23,934,600 | 103.69 | 104.75 | 98.37 | 99.94 | 00:00:00 | | 2000-05-02 | 20,805,600 | 99.12 | 103.25 | 96.00 | 96.12 | 00:00:00 | | 2000-05-03 | 25,263,800 | 95.50 | 96.50 | 90.00 | 94.50 | 00:00:00 | | 2000-05-04 | 30,640,000 | 96.75 | 98.87 | 93.75 | 97.75 | 00:00:00 | | 2000-05-05 | 28,785,400 | 100.56 | 102.87 | 100.25 | 101.87 | 00:00:00 | | 2000-05-08 | 30,618,400 | 100.56 | 103.00 | 94.94 | 95.69 | 00:00:00 | | 2000-05-09 | 34,382,200 | 97.06 | 97.62 | 90.25 | 90.62 | 00:00:00 | | 2000-05-10 | 65,731,200 | 89.81 | 90.25 | 83.50 | 84.62 | 00:00:00 | | 2000-05-11 | 79,719,400 | 83.00 | 86.75 | 79.81 | 85.25 | 00:00:00 | | 2000-05-12 | 28,632,600 | 86.81 | 89.50 | 83.75 | 84.44 | 00:00:00 | | 2000-05-15 | 21,821,200 | 84.50 | 89.00 | 81.62 | 89.00 | 00:00:00 | | 2000-05-16 | 30,443,400 | 91.83 | 94.25 | 89.50 | 92.94 | 00:00:00 | | 2000-05-17 | 27,825,000 | 90.87 | 94.00 | 89.50 | 89.62 | 00:00:00 | | 2000-05-18 | 21,189,000 | 90.56 | 90.75 | 84.81 | 85.00 | 00:00:00 | | 2000-05-19 | 37,008,200 | 84.50 | 85.50 | 79.25 | 80.19 | 00:00:00 | | 2000-05-22 | 49,379,000 | 80.75 | 81.00 | 71.62 | 79.31 | 00:00:00 | | 2000-05-23 | 41,470,600 | 78.12 | 80.31 | 71.50 | 71.87 | 00:00:00 | | 2000-05-24 | 51,913,400 | 72.12 | 79.94 | 68.81 | 78.44 | 00:00:00 | | 2000-05-25 | 41,087,200 | 79.25 | 84.00 | 75.00 | 76.69 | 00:00:00 | | 2000-05-26 | 22,064,600 | 77.23 | 79.00 | 72.81 | 74.31 | 00:00:00 | | 2000-05-30 | 28,439,400 | 77.75 | 85.12 | 77.44 | 84.94 | 00:00:00 | | 2000-05-31 | 33,106,000 | 84.75 | 87.75 | 83.06 | 83.50 | 00:00:00 | | 2000-06-01 | 26,078,800 | 86.00 | 89.25 | 85.50 | 87.75 | 00:00:00 | | 2000-06-02 | 28,370,600 | 94.75 | 95.50 | 92.37 | 93.56 | 00:00:00 | | 2000-06-05 | 24,250,600 | 91.50 | 95.50 | 90.00 | 93.62 | 00:00:00 | | 2000-06-06 | 20,786,200 | 93.25 | 95.06 | 89.00 | 89.31 | 00:00:00 | | 2000-06-07 | 20,224,600 | 90.37 | 93.81 | 89.44 | 93.56 | 00:00:00 | | 2000-06-08 | 14,849,000 | 94.87 | 95.75 | 91.25 | 92.69 | 00:00:00 | | 2000-06-09 | 14,530,000 | 95.56 | 95.62 | 93.69 | 94.87 | 00:00:00 | | 2000-06-12 | 11,973,400 | 95.00 | 95.00 | 90.50 | 91.06 | 00:00:00 | | 2000-06-13 | 19,835,400 | 91.00 | 92.62 | 89.00 | 92.12 | 00:00:00 | | 2000-06-14 | 20,309,000 | 92.31 | 92.50 | 86.00 | 86.06 | 00:00:00 | | 2000-06-15 | 24,226,200 | 86.66 | 89.37 | 86.12 | 88.44 | 00:00:00 | | 2000-06-16 | 30,457,200 | 90.19 | 93.62 | 87.06 | 93.06 | 00:00:00 | | 2000-06-19 | 23,080,400 | 92.12 | 96.62 | 90.62 | 96.50 | 00:00:00 | | 2000-06-20 | 25,566,000 | 96.94 | 98.50 | 94.50 | 96.19 | 00:00:00 | | 2000-06-21 | 19,093,200 | 94.58 | 98.06 | 94.00 | 97.94 | 00:00:00 | | 2000-06-22 | 16,085,400 | 97.56 | 97.81 | 93.75 | 93.87 | 00:00:00 | | 2000-06-23 | 17,047,600 | 94.75 | 95.00 | 90.25 | 90.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
