|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 58,064,200 | 19.55 | 20.30 | 19.37 | 19.73 | 00:00:00 | 2004-04-23 | 28,679,900 | 19.95 | 20.10 | 19.80 | 19.98 | 00:00:00 | 2004-04-26 | 30,920,200 | 20.06 | 20.08 | 19.22 | 19.44 | 00:00:00 | 2004-04-27 | 34,238,900 | 19.38 | 19.70 | 19.24 | 19.27 | 00:00:00 | 2004-04-28 | 30,612,600 | 19.26 | 19.54 | 18.88 | 18.94 | 00:00:00 | 2004-04-29 | 56,574,700 | 18.99 | 19.13 | 18.09 | 18.43 | 00:00:00 | 2004-04-30 | 34,211,700 | 18.50 | 18.70 | 18.22 | 18.27 | 00:00:00 | 2004-05-03 | 36,006,000 | 18.46 | 18.78 | 17.81 | 18.12 | 00:00:00 | 2004-05-04 | 40,353,600 | 18.28 | 18.97 | 18.21 | 18.65 | 00:00:00 | 2004-05-05 | 29,329,200 | 18.77 | 18.80 | 18.38 | 18.58 | 00:00:00 | 2004-05-06 | 29,690,000 | 18.31 | 18.79 | 18.21 | 18.63 | 00:00:00 | 2004-05-07 | 36,858,000 | 18.67 | 19.23 | 18.62 | 18.67 | 00:00:00 | 2004-05-10 | 46,247,200 | 18.78 | 19.16 | 18.58 | 19.09 | 00:00:00 | 2004-05-11 | 36,583,400 | 19.32 | 19.71 | 19.20 | 19.61 | 00:00:00 | 2004-05-12 | 39,001,600 | 19.40 | 19.50 | 18.71 | 19.35 | 00:00:00 | 2004-05-13 | 36,474,100 | 19.16 | 19.29 | 18.82 | 18.91 | 00:00:00 | 2004-05-14 | 38,285,100 | 19.26 | 19.30 | 18.52 | 18.54 | 00:00:00 | 2004-05-17 | 28,028,100 | 18.21 | 18.82 | 18.15 | 18.45 | 00:00:00 | 2004-05-18 | 35,505,000 | 18.89 | 19.02 | 18.70 | 18.85 | 00:00:00 | 2004-05-19 | 59,011,400 | 19.18 | 19.34 | 18.64 | 18.64 | 00:00:00 | 2004-05-20 | 32,991,000 | 18.78 | 18.78 | 18.25 | 18.29 | 00:00:00 | 2004-05-21 | 22,493,200 | 18.47 | 18.55 | 18.24 | 18.38 | 00:00:00 | 2004-05-24 | 29,079,100 | 18.46 | 18.89 | 18.42 | 18.72 | 00:00:00 | 2004-05-25 | 34,311,800 | 18.73 | 19.30 | 18.52 | 19.22 | 00:00:00 | 2004-05-26 | 32,401,600 | 19.12 | 19.62 | 19.05 | 19.45 | 00:00:00 | 2004-05-27 | 38,183,300 | 19.63 | 19.86 | 19.42 | 19.60 | 00:00:00 | 2004-05-28 | 25,700,400 | 19.75 | 19.98 | 19.45 | 19.97 | 00:00:00 | 2004-06-01 | 19,685,000 | 19.76 | 19.99 | 19.50 | 19.68 | 00:00:00 | 2004-06-02 | 32,223,800 | 19.53 | 19.66 | 18.92 | 19.05 | 00:00:00 | 2004-06-03 | 26,507,700 | 18.92 | 18.95 | 18.58 | 18.58 | 00:00:00 | 2004-06-04 | 21,036,600 | 18.99 | 19.05 | 18.75 | 18.76 | 00:00:00 | 2004-06-07 | 20,298,300 | 18.98 | 19.45 | 18.91 | 19.42 | 00:00:00 | 2004-06-08 | 25,257,200 | 19.24 | 19.27 | 18.97 | 19.11 | 00:00:00 | 2004-06-09 | 27,138,600 | 19.00 | 19.08 | 18.57 | 18.68 | 00:00:00 | 2004-06-10 | 20,015,600 | 18.85 | 18.96 | 18.50 | 18.92 | 00:00:00 | 2004-06-14 | 19,117,700 | 18.59 | 18.69 | 18.43 | 18.67 | 00:00:00 | 2004-06-15 | 20,317,800 | 18.89 | 19.09 | 18.79 | 18.93 | 00:00:00 | 2004-06-16 | 18,138,800 | 18.86 | 18.93 | 18.63 | 18.68 | 00:00:00 | 2004-06-17 | 23,229,200 | 18.55 | 18.59 | 18.21 | 18.35 | 00:00:00 | 2004-06-18 | 24,633,700 | 18.21 | 18.58 | 18.10 | 18.14 | 00:00:00 | 2004-06-21 | 16,451,400 | 18.26 | 18.43 | 18.02 | 18.03 | 00:00:00 | 2004-06-22 | 26,621,000 | 18.07 | 18.58 | 17.97 | 18.55 | 00:00:00 | 2004-06-23 | 37,486,700 | 18.58 | 19.03 | 18.41 | 18.97 | 00:00:00 | 2004-06-24 | 24,453,300 | 18.91 | 19.26 | 18.84 | 18.87 | 00:00:00 | 2004-06-25 | 22,942,900 | 18.93 | 19.34 | 18.86 | 19.27 | 00:00:00 | 2004-06-28 | 23,535,600 | 19.39 | 19.41 | 18.82 | 18.85 | 00:00:00 | 2004-06-29 | 36,574,600 | 18.95 | 19.66 | 18.87 | 19.63 | 00:00:00 | 2004-06-30 | 29,866,500 | 19.61 | 19.83 | 19.52 | 19.62 | 00:00:00 | 2004-07-01 | 30,867,500 | 19.42 | 19.53 | 18.72 | 19.00 | 00:00:00 | 2004-07-02 | 23,890,700 | 18.85 | 18.85 | 18.42 | 18.50 | 00:00:00 | 2004-07-06 | 31,000,500 | 18.19 | 18.24 | 17.77 | 18.01 | 00:00:00 | 2004-07-07 | 20,292,800 | 17.95 | 18.48 | 17.94 | 18.17 | 00:00:00 | 2004-07-08 | 29,331,700 | 18.05 | 18.67 | 18.00 | 18.38 | 00:00:00 | 2004-07-09 | 21,824,400 | 18.51 | 18.76 | 18.35 | 18.66 | 00:00:00 | 2004-07-12 | 34,470,200 | 18.13 | 18.20 | 17.86 | 18.18 | 00:00:00 | 2004-07-13 | 30,913,100 | 18.19 | 18.26 | 17.75 | 17.93 | 00:00:00 | 2004-07-14 | 67,117,200 | 17.17 | 17.50 | 16.63 | 16.82 | 00:00:00 | 2004-07-15 | 34,662,000 | 16.95 | 17.16 | 16.67 | 16.78 | 00:00:00 | 2004-07-16 | 28,945,100 | 17.15 | 17.20 | 16.65 | 16.65 | 00:00:00 | 2004-07-19 | 25,972,800 | 16.78 | 17.00 | 16.64 | 16.77 | 00:00:00 | 2004-07-20 | 29,985,100 | 16.76 | 17.28 | 16.67 | 17.26 | 00:00:00 | 2004-07-21 | 37,066,300 | 17.39 | 17.40 | 16.55 | 16.62 | 00:00:00 | 2004-07-22 | 34,272,900 | 16.62 | 17.01 | 16.43 | 16.93 | 00:00:00 | 2004-07-23 | 21,592,300 | 16.73 | 16.87 | 16.33 | 16.36 | 00:00:00 | 2004-07-26 | 25,846,100 | 16.32 | 16.53 | 16.05 | 16.20 | 00:00:00 | 2004-07-27 | 28,977,400 | 16.23 | 16.36 | 15.90 | 16.18 | 00:00:00 | 2004-07-28 | 34,279,600 | 15.94 | 16.07 | 15.61 | 15.86 | 00:00:00 | 2004-07-29 | 36,023,400 | 16.10 | 16.62 | 16.08 | 16.46 | 00:00:00 | 2004-07-30 | 36,268,000 | 16.54 | 17.07 | 16.49 | 16.97 | 00:00:00 | 2004-08-02 | 24,919,400 | 16.79 | 17.19 | 16.78 | 17.06 | 00:00:00 | 2004-08-03 | 25,346,200 | 17.06 | 17.07 | 16.43 | 16.45 | 00:00:00 | 2004-08-04 | 33,202,600 | 16.63 | 17.10 | 16.59 | 17.00 | 00:00:00 | 2004-08-05 | 34,343,200 | 17.03 | 17.38 | 16.80 | 16.80 | 00:00:00 | 2004-08-06 | 29,588,100 | 16.52 | 16.85 | 16.22 | 16.33 | 00:00:00 | 2004-08-09 | 24,444,900 | 16.48 | 16.61 | 16.16 | 16.51 | 00:00:00 | 2004-08-10 | 23,309,900 | 16.60 | 16.91 | 16.54 | 16.90 | 00:00:00 | 2004-08-11 | 39,812,900 | 16.31 | 16.36 | 15.90 | 16.26 | 00:00:00 | 2004-08-12 | 34,516,000 | 16.02 | 16.28 | 15.51 | 15.61 | 00:00:00 | 2004-08-13 | 25,704,900 | 15.73 | 15.75 | 15.36 | 15.64 | 00:00:00 | 2004-08-16 | 29,313,200 | 15.71 | 16.04 | 15.63 | 15.64 | 00:00:00 | 2004-08-17 | 50,081,500 | 16.01 | 16.25 | 15.89 | 16.07 | 00:00:00 | 2004-08-18 | 67,429,700 | 15.87 | 16.31 | 15.71 | 16.16 | 00:00:00 | 2004-08-19 | 31,951,100 | 16.06 | 16.20 | 15.70 | 15.88 | 00:00:00 | 2004-08-20 | 25,214,800 | 15.80 | 16.16 | 15.66 | 16.02 | 00:00:00 | 2004-08-23 | 26,420,900 | 16.11 | 16.45 | 16.06 | 16.22 | 00:00:00 | 2004-08-24 | 32,141,500 | 16.35 | 16.36 | 15.84 | 15.93 | 00:00:00 | 2004-08-25 | 31,906,800 | 15.91 | 16.29 | 15.81 | 16.26 | 00:00:00 | 2004-08-26 | 29,187,400 | 16.13 | 16.20 | 15.91 | 15.98 | 00:00:00 | 2004-08-27 | 30,783,000 | 16.23 | 16.49 | 16.03 | 16.36 | 00:00:00 | 2004-08-30 | 19,866,900 | 16.31 | 16.39 | 15.99 | 15.99 | 00:00:00 | 2004-08-31 | 29,403,600 | 16.00 | 16.05 | 15.58 | 15.89 | 00:00:00 | 2004-09-01 | 29,043,700 | 15.84 | 16.32 | 15.79 | 16.05 | 00:00:00 | 2004-09-02 | 20,894,200 | 16.01 | 16.34 | 15.93 | 16.33 | 00:00:00 | 2004-09-03 | 35,831,900 | 15.84 | 16.10 | 15.62 | 15.70 | 00:00:00 | 2004-09-07 | 35,459,200 | 15.91 | 15.94 | 15.43 | 15.69 | 00:00:00 | 2004-09-08 | 29,979,900 | 15.53 | 16.09 | 15.50 | 15.79 | 00:00:00 | 2004-09-09 | 39,225,800 | 15.96 | 16.53 | 15.91 | 16.39 | 00:00:00 | 2004-09-10 | 30,079,300 | 16.38 | 17.03 | 16.26 | 16.90 | 00:00:00 | 2004-09-13 | 42,256,000 | 17.11 | 17.36 | 16.93 | 17.02 | 00:00:00 | 2004-09-14 | 34,461,000 | 16.95 | 17.33 | 16.94 | 17.22 | 00:00:00 | 2004-09-15 | 28,793,500 | 17.03 | 17.07 | 16.69 | 16.77 | 00:00:00 | 2004-09-16 | 21,775,600 | 16.78 | 17.07 | 16.72 | 16.78 | 00:00:00 | 2004-09-17 | 30,399,500 | 16.86 | 16.95 | 16.64 | 16.90 | 00:00:00 | 2004-09-20 | 38,280,900 | 16.79 | 17.70 | 16.78 | 17.59 | 00:00:00 | 2004-09-21 | 35,730,200 | 17.66 | 17.79 | 17.36 | 17.63 | 00:00:00 | 2004-09-22 | 31,539,600 | 17.46 | 17.55 | 17.00 | 17.11 | 00:00:00 | 2004-09-23 | 26,011,500 | 17.12 | 17.32 | 16.96 | 17.16 | 00:00:00 | 2004-09-24 | 35,706,700 | 17.23 | 17.35 | 16.65 | 16.65 | 00:00:00 | 2004-09-27 | 24,463,000 | 16.52 | 16.79 | 16.33 | 16.41 | 00:00:00 | 2004-09-28 | 34,463,300 | 16.45 | 16.47 | 16.00 | 16.21 | 00:00:00 | 2004-09-29 | 33,679,300 | 16.31 | 16.59 | 16.25 | 16.38 | 00:00:00 | 2004-09-30 | 30,755,500 | 16.41 | 16.82 | 16.41 | 16.49 | 00:00:00 | 2004-10-01 | 34,105,900 | 16.90 | 17.37 | 16.81 | 17.30 | 00:00:00 | 2004-10-04 | 36,253,300 | 17.62 | 17.69 | 17.14 | 17.16 | 00:00:00 | 2004-10-05 | 33,521,300 | 17.17 | 17.40 | 17.05 | 17.33 | 00:00:00 | 2004-10-06 | 30,577,300 | 17.24 | 17.27 | 16.97 | 17.24 | 00:00:00 | 2004-10-07 | 26,978,500 | 17.12 | 17.38 | 17.08 | 17.16 | 00:00:00 | 2004-10-08 | 62,499,000 | 16.93 | 16.94 | 16.02 | 16.21 | 00:00:00 | 2004-10-11 | 30,017,500 | 16.21 | 16.33 | 15.75 | 16.29 | 00:00:00 | 2004-10-12 | 36,732,900 | 16.02 | 16.26 | 15.96 | 16.16 | 00:00:00 | 2004-10-13 | 41,538,000 | 16.72 | 16.82 | 16.27 | 16.39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|