|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 41,538,000 | 16.72 | 16.82 | 16.27 | 16.39 | 00:00:00 | | 2004-10-14 | 40,786,200 | 16.09 | 16.17 | 15.65 | 15.70 | 00:00:00 | | 2004-10-15 | 21,630,500 | 15.82 | 15.95 | 15.67 | 15.70 | 00:00:00 | | 2004-10-18 | 27,201,000 | 15.67 | 15.90 | 15.49 | 15.86 | 00:00:00 | | 2004-10-19 | 30,257,300 | 16.08 | 16.21 | 15.78 | 15.89 | 00:00:00 | | 2004-10-20 | 30,455,800 | 15.81 | 16.20 | 15.66 | 16.12 | 00:00:00 | | 2004-10-21 | 37,913,000 | 16.23 | 16.43 | 16.13 | 16.38 | 00:00:00 | | 2004-10-22 | 35,394,300 | 16.56 | 16.61 | 15.91 | 15.96 | 00:00:00 | | 2004-10-25 | 33,587,100 | 15.69 | 16.12 | 15.59 | 15.88 | 00:00:00 | | 2004-10-26 | 35,244,500 | 15.88 | 15.89 | 15.58 | 15.69 | 00:00:00 | | 2004-10-27 | 44,277,700 | 15.75 | 16.18 | 15.64 | 16.14 | 00:00:00 | | 2004-10-28 | 38,123,400 | 16.18 | 16.42 | 16.01 | 16.20 | 00:00:00 | | 2004-10-29 | 32,979,300 | 16.19 | 16.26 | 15.90 | 16.10 | 00:00:00 | | 2004-11-01 | 27,148,600 | 16.01 | 16.14 | 15.96 | 15.99 | 00:00:00 | | 2004-11-02 | 44,442,200 | 15.88 | 16.40 | 15.87 | 16.25 | 00:00:00 | | 2004-11-03 | 50,507,900 | 16.60 | 16.68 | 16.00 | 16.12 | 00:00:00 | | 2004-11-04 | 40,196,100 | 15.80 | 16.25 | 15.79 | 16.24 | 00:00:00 | | 2004-11-05 | 32,863,600 | 16.49 | 16.52 | 16.17 | 16.28 | 00:00:00 | | 2004-11-08 | 34,997,900 | 16.21 | 16.56 | 16.20 | 16.39 | 00:00:00 | | 2004-11-09 | 27,977,900 | 16.41 | 16.44 | 16.18 | 16.37 | 00:00:00 | | 2004-11-10 | 37,710,300 | 16.18 | 16.26 | 15.92 | 15.96 | 00:00:00 | | 2004-11-11 | 26,953,800 | 16.08 | 16.13 | 15.91 | 16.08 | 00:00:00 | | 2004-11-12 | 35,652,000 | 16.10 | 16.22 | 15.85 | 16.17 | 00:00:00 | | 2004-11-15 | 42,708,100 | 16.26 | 16.85 | 16.20 | 16.78 | 00:00:00 | | 2004-11-16 | 30,433,100 | 16.77 | 16.86 | 16.53 | 16.76 | 00:00:00 | | 2004-11-17 | 68,993,500 | 17.02 | 17.52 | 16.90 | 17.34 | 00:00:00 | | 2004-11-18 | 97,077,200 | 16.68 | 17.75 | 16.50 | 17.65 | 00:00:00 | | 2004-11-19 | 48,941,100 | 17.47 | 17.54 | 16.95 | 16.99 | 00:00:00 | | 2004-11-22 | 36,526,800 | 17.01 | 17.20 | 16.90 | 17.10 | 00:00:00 | | 2004-11-23 | 30,838,700 | 17.05 | 17.23 | 16.89 | 16.90 | 00:00:00 | | 2004-11-24 | 27,050,600 | 17.03 | 17.12 | 16.85 | 16.96 | 00:00:00 | | 2004-11-26 | 8,238,200 | 16.91 | 17.04 | 16.81 | 16.99 | 00:00:00 | | 2004-11-29 | 25,518,500 | 17.11 | 17.25 | 16.85 | 16.94 | 00:00:00 | | 2004-11-30 | 34,899,500 | 16.95 | 17.01 | 16.64 | 16.64 | 00:00:00 | | 2004-12-01 | 58,372,900 | 16.91 | 17.79 | 16.87 | 17.72 | 00:00:00 | | 2004-12-02 | 43,496,200 | 17.59 | 17.97 | 17.48 | 17.50 | 00:00:00 | | 2004-12-03 | 54,018,200 | 18.12 | 18.33 | 17.85 | 17.89 | 00:00:00 | | 2004-12-06 | 28,335,500 | 17.86 | 17.98 | 17.67 | 17.86 | 00:00:00 | | 2004-12-07 | 30,871,800 | 17.90 | 18.20 | 17.48 | 17.56 | 00:00:00 | | 2004-12-08 | 31,056,800 | 17.46 | 17.49 | 17.15 | 17.27 | 00:00:00 | | 2004-12-09 | 36,920,100 | 16.98 | 17.40 | 16.78 | 17.15 | 00:00:00 | | 2004-12-10 | 27,810,800 | 16.98 | 17.35 | 16.96 | 17.03 | 00:00:00 | | 2004-12-13 | 20,703,500 | 17.21 | 17.27 | 17.05 | 17.16 | 00:00:00 | | 2004-12-14 | 28,699,700 | 17.30 | 17.59 | 17.28 | 17.42 | 00:00:00 | | 2004-12-15 | 26,372,800 | 17.42 | 17.55 | 17.32 | 17.46 | 00:00:00 | | 2004-12-16 | 36,100,800 | 17.34 | 17.49 | 16.88 | 17.07 | 00:00:00 | | 2004-12-17 | 32,217,200 | 16.95 | 17.16 | 16.79 | 16.84 | 00:00:00 | | 2004-12-20 | 28,953,000 | 16.88 | 17.03 | 16.54 | 16.76 | 00:00:00 | | 2004-12-21 | 30,533,100 | 16.86 | 17.05 | 16.76 | 16.86 | 00:00:00 | | 2004-12-22 | 28,390,100 | 17.06 | 17.15 | 16.90 | 16.99 | 00:00:00 | | 2004-12-23 | 13,689,400 | 16.96 | 17.06 | 16.87 | 17.03 | 00:00:00 | | 2004-12-27 | 15,541,000 | 17.03 | 17.10 | 16.77 | 16.81 | 00:00:00 | | 2004-12-28 | 20,885,400 | 16.82 | 17.01 | 16.74 | 16.92 | 00:00:00 | | 2004-12-29 | 16,285,500 | 16.81 | 17.15 | 16.81 | 17.03 | 00:00:00 | | 2004-12-30 | 13,506,800 | 17.01 | 17.20 | 17.00 | 17.04 | 00:00:00 | | 2004-12-31 | 11,325,700 | 17.10 | 17.15 | 17.01 | 17.10 | 00:00:00 | | 2005-01-03 | 33,196,000 | 17.20 | 17.31 | 16.81 | 16.82 | 00:00:00 | | 2005-01-04 | 48,021,000 | 16.91 | 16.97 | 16.19 | 16.50 | 00:00:00 | | 2005-01-05 | 37,914,800 | 16.41 | 16.56 | 16.11 | 16.22 | 00:00:00 | | 2005-01-06 | 36,949,300 | 16.30 | 16.37 | 16.05 | 16.10 | 00:00:00 | | 2005-01-07 | 38,288,700 | 16.19 | 16.40 | 16.05 | 16.15 | 00:00:00 | | 2005-01-10 | 34,517,800 | 16.11 | 16.36 | 16.06 | 16.17 | 00:00:00 | | 2005-01-11 | 42,774,000 | 16.07 | 16.28 | 16.00 | 16.15 | 00:00:00 | | 2005-01-12 | 60,368,200 | 16.50 | 16.76 | 16.28 | 16.53 | 00:00:00 | | 2005-01-13 | 42,228,900 | 16.47 | 16.50 | 16.11 | 16.25 | 00:00:00 | | 2005-01-14 | 44,824,900 | 16.32 | 16.75 | 16.29 | 16.53 | 00:00:00 | | 2005-01-18 | 27,221,200 | 16.56 | 16.63 | 16.39 | 16.53 | 00:00:00 | | 2005-01-19 | 30,926,000 | 16.54 | 16.55 | 15.99 | 16.01 | 00:00:00 | | 2005-01-20 | 44,608,200 | 15.95 | 16.35 | 15.88 | 15.91 | 00:00:00 | | 2005-01-21 | 59,403,400 | 16.03 | 16.08 | 15.53 | 15.59 | 00:00:00 | | 2005-01-24 | 42,847,700 | 15.71 | 15.74 | 15.15 | 15.17 | 00:00:00 | | 2005-01-25 | 42,485,200 | 15.27 | 15.73 | 15.24 | 15.65 | 00:00:00 | | 2005-01-26 | 44,581,000 | 15.74 | 16.17 | 15.73 | 16.12 | 00:00:00 | | 2005-01-27 | 50,387,000 | 16.13 | 16.51 | 16.01 | 16.48 | 00:00:00 | | 2005-01-28 | 37,629,900 | 16.48 | 16.49 | 15.96 | 16.04 | 00:00:00 | | 2005-01-31 | 39,572,700 | 16.28 | 16.40 | 15.88 | 15.90 | 00:00:00 | | 2005-02-01 | 41,142,100 | 16.04 | 16.46 | 15.98 | 16.40 | 00:00:00 | | 2005-02-02 | 36,826,700 | 16.49 | 16.55 | 16.07 | 16.26 | 00:00:00 | | 2005-02-03 | 32,263,500 | 16.16 | 16.22 | 16.01 | 16.16 | 00:00:00 | | 2005-02-04 | 45,910,500 | 16.15 | 16.80 | 16.13 | 16.79 | 00:00:00 | | 2005-02-07 | 29,504,600 | 16.75 | 16.90 | 16.53 | 16.72 | 00:00:00 | | 2005-02-08 | 43,058,500 | 16.76 | 17.18 | 16.76 | 16.87 | 00:00:00 | | 2005-02-09 | 40,401,600 | 16.86 | 16.87 | 16.41 | 16.51 | 00:00:00 | | 2005-02-10 | 33,466,300 | 16.62 | 16.82 | 16.47 | 16.66 | 00:00:00 | | 2005-02-11 | 42,720,100 | 16.62 | 17.34 | 16.59 | 17.14 | 00:00:00 | | 2005-02-14 | 32,512,000 | 17.14 | 17.22 | 16.97 | 17.13 | 00:00:00 | | 2005-02-15 | 57,781,600 | 17.13 | 17.59 | 17.11 | 17.49 | 00:00:00 | | 2005-02-16 | 58,564,700 | 17.45 | 17.76 | 17.20 | 17.50 | 00:00:00 | | 2005-02-17 | 40,687,400 | 17.50 | 17.69 | 17.18 | 17.33 | 00:00:00 | | 2005-02-18 | 26,251,000 | 17.25 | 17.50 | 17.19 | 17.40 | 00:00:00 | | 2005-02-22 | 37,235,700 | 17.10 | 17.75 | 17.09 | 17.46 | 00:00:00 | | 2005-02-23 | 25,409,100 | 17.55 | 17.65 | 17.11 | 17.25 | 00:00:00 | | 2005-02-24 | 37,928,000 | 17.25 | 17.59 | 17.12 | 17.58 | 00:00:00 | | 2005-02-25 | 31,153,600 | 17.51 | 17.98 | 17.50 | 17.92 | 00:00:00 | | 2005-02-28 | 34,809,400 | 17.88 | 18.14 | 17.35 | 17.45 | 00:00:00 | | 2005-03-01 | 31,746,200 | 17.64 | 17.81 | 17.42 | 17.67 | 00:00:00 | | 2005-03-02 | 33,562,900 | 17.34 | 17.51 | 17.09 | 17.22 | 00:00:00 | | 2005-03-03 | 45,159,400 | 17.28 | 17.29 | 16.79 | 17.10 | 00:00:00 | | 2005-03-04 | 35,932,600 | 17.23 | 17.26 | 16.79 | 16.88 | 00:00:00 | | 2005-03-07 | 30,988,200 | 16.87 | 17.29 | 16.83 | 17.15 | 00:00:00 | | 2005-03-08 | 36,888,400 | 17.06 | 17.19 | 16.77 | 16.82 | 00:00:00 | | 2005-03-09 | 27,958,700 | 16.80 | 16.95 | 16.61 | 16.66 | 00:00:00 | | 2005-03-10 | 23,667,800 | 16.70 | 16.85 | 16.50 | 16.83 | 00:00:00 | | 2005-03-11 | 34,511,600 | 16.88 | 16.92 | 16.40 | 16.40 | 00:00:00 | | 2005-03-14 | 19,279,500 | 16.48 | 16.56 | 16.31 | 16.53 | 00:00:00 | | 2005-03-15 | 25,923,200 | 16.57 | 16.57 | 16.13 | 16.20 | 00:00:00 | | 2005-03-16 | 25,912,000 | 16.09 | 16.37 | 15.98 | 16.03 | 00:00:00 | | 2005-03-17 | 19,901,100 | 16.06 | 16.25 | 16.00 | 16.17 | 00:00:00 | | 2005-03-18 | 21,614,000 | 16.14 | 16.23 | 15.97 | 15.99 | 00:00:00 | | 2005-03-21 | 22,335,200 | 16.04 | 16.17 | 15.83 | 16.01 | 00:00:00 | | 2005-03-22 | 24,814,600 | 16.10 | 16.19 | 15.81 | 15.81 | 00:00:00 | | 2005-03-23 | 36,822,700 | 15.81 | 16.40 | 15.81 | 16.21 | 00:00:00 | | 2005-03-24 | 41,920,100 | 16.35 | 16.71 | 16.26 | 16.63 | 00:00:00 | | 2005-03-28 | 21,176,300 | 16.69 | 16.80 | 16.43 | 16.45 | 00:00:00 | | 2005-03-29 | 24,854,100 | 16.40 | 16.53 | 16.25 | 16.31 | 00:00:00 | | 2005-03-30 | 31,744,600 | 16.38 | 16.69 | 16.35 | 16.64 | 00:00:00 | | 2005-03-31 | 26,441,900 | 16.66 | 16.66 | 16.22 | 16.25 | 00:00:00 | | 2005-04-01 | 28,137,200 | 16.45 | 16.47 | 15.95 | 16.01 | 00:00:00 | | 2005-04-04 | 23,996,200 | 16.00 | 16.18 | 15.94 | 16.05 | 00:00:00 | | 2005-04-05 | 25,859,900 | 16.13 | 16.18 | 15.95 | 16.02 | 00:00:00 | | 2005-04-06 | 20,568,300 | 16.18 | 16.29 | 15.98 | 16.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
