|
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 | 2005-04-06 | 20,568,300 | 16.18 | 16.29 | 15.98 | 16.00 | 00:00:00 | 2005-04-07 | 18,636,300 | 16.01 | 16.19 | 15.99 | 16.15 | 00:00:00 | 2005-04-08 | 14,771,000 | 16.18 | 16.24 | 16.04 | 16.07 | 00:00:00 | 2005-04-11 | 11,908,800 | 16.10 | 16.15 | 15.98 | 16.00 | 00:00:00 | 2005-04-12 | 32,627,100 | 15.98 | 16.04 | 15.62 | 15.92 | 00:00:00 | 2005-04-13 | 41,455,100 | 15.83 | 15.85 | 15.43 | 15.45 | 00:00:00 | 2005-04-14 | 33,039,300 | 15.55 | 15.63 | 15.23 | 15.26 | 00:00:00 | 2005-04-15 | 71,497,800 | 15.09 | 15.18 | 14.33 | 14.50 | 00:00:00 | 2005-04-18 | 34,288,400 | 14.73 | 15.02 | 14.61 | 14.86 | 00:00:00 | 2005-04-19 | 40,266,500 | 15.05 | 15.07 | 14.71 | 15.00 | 00:00:00 | 2005-04-20 | 40,096,900 | 15.37 | 15.53 | 14.73 | 14.76 | 00:00:00 | 2005-04-21 | 30,646,400 | 15.02 | 15.20 | 14.83 | 15.13 | 00:00:00 | 2005-04-22 | 22,672,200 | 15.09 | 15.15 | 14.79 | 14.96 | 00:00:00 | 2005-04-25 | 20,155,200 | 15.05 | 15.15 | 14.88 | 14.99 | 00:00:00 | 2005-04-26 | 23,331,300 | 14.91 | 15.35 | 14.88 | 15.00 | 00:00:00 | 2005-04-27 | 21,569,100 | 14.86 | 15.12 | 14.75 | 14.93 | 00:00:00 | 2005-04-28 | 25,479,400 | 14.80 | 15.14 | 14.78 | 14.88 | 00:00:00 | 2005-04-29 | 29,748,800 | 14.93 | 14.98 | 14.47 | 14.87 | 00:00:00 | 2005-05-02 | 19,872,300 | 14.96 | 15.16 | 14.90 | 15.08 | 00:00:00 | 2005-05-03 | 22,235,000 | 15.03 | 15.30 | 15.03 | 15.09 | 00:00:00 | 2005-05-04 | 21,209,200 | 15.12 | 15.44 | 15.11 | 15.41 | 00:00:00 | 2005-05-05 | 30,676,900 | 15.37 | 15.60 | 15.21 | 15.47 | 00:00:00 | 2005-05-06 | 20,756,100 | 15.56 | 15.66 | 15.33 | 15.63 | 00:00:00 | 2005-05-09 | 15,625,200 | 15.62 | 15.71 | 15.49 | 15.68 | 00:00:00 | 2005-05-10 | 26,296,200 | 15.57 | 15.88 | 15.51 | 15.81 | 00:00:00 | 2005-05-11 | 19,724,300 | 15.81 | 15.84 | 15.57 | 15.75 | 00:00:00 | 2005-05-12 | 22,552,200 | 15.73 | 15.95 | 15.62 | 15.69 | 00:00:00 | 2005-05-13 | 34,712,900 | 15.75 | 16.33 | 15.71 | 16.16 | 00:00:00 | 2005-05-16 | 16,360,900 | 16.02 | 16.15 | 15.97 | 16.07 | 00:00:00 | 2005-05-17 | 29,519,100 | 16.06 | 16.15 | 15.92 | 16.04 | 00:00:00 | 2005-05-18 | 79,048,300 | 15.75 | 16.08 | 15.46 | 15.94 | 00:00:00 | 2005-05-19 | 35,971,400 | 15.81 | 16.01 | 15.59 | 15.72 | 00:00:00 | 2005-05-20 | 27,465,400 | 15.80 | 15.90 | 15.64 | 15.85 | 00:00:00 | 2005-05-23 | 34,306,100 | 15.85 | 16.09 | 15.80 | 16.03 | 00:00:00 | 2005-05-24 | 33,810,600 | 15.92 | 16.50 | 15.91 | 16.48 | 00:00:00 | 2005-05-25 | 20,537,600 | 16.38 | 16.48 | 16.23 | 16.40 | 00:00:00 | 2005-05-26 | 30,204,600 | 16.48 | 16.75 | 16.47 | 16.69 | 00:00:00 | 2005-05-27 | 17,329,200 | 16.65 | 16.68 | 16.35 | 16.65 | 00:00:00 | 2005-05-31 | 26,809,800 | 16.77 | 16.80 | 16.41 | 16.42 | 00:00:00 | 2005-06-01 | 25,008,800 | 16.42 | 16.81 | 16.41 | 16.62 | 00:00:00 | 2005-06-02 | 24,800,600 | 16.58 | 16.86 | 16.56 | 16.86 | 00:00:00 | 2005-06-03 | 20,988,100 | 16.87 | 16.93 | 16.71 | 16.87 | 00:00:00 | 2005-06-06 | 24,709,500 | 16.85 | 16.87 | 16.61 | 16.82 | 00:00:00 | 2005-06-07 | 25,794,400 | 16.88 | 17.04 | 16.56 | 16.58 | 00:00:00 | 2005-06-08 | 25,448,700 | 16.70 | 16.97 | 16.58 | 16.89 | 00:00:00 | 2005-06-09 | 35,847,100 | 16.83 | 17.43 | 16.83 | 17.40 | 00:00:00 | 2005-06-10 | 25,501,900 | 17.32 | 17.35 | 16.95 | 17.15 | 00:00:00 | 2005-06-13 | 20,291,100 | 16.98 | 17.20 | 16.91 | 16.98 | 00:00:00 | 2005-06-14 | 16,471,100 | 16.94 | 17.09 | 16.82 | 16.90 | 00:00:00 | 2005-06-15 | 23,861,700 | 16.96 | 17.02 | 16.51 | 16.88 | 00:00:00 | 2005-06-16 | 25,943,100 | 16.89 | 17.17 | 16.75 | 16.87 | 00:00:00 | 2005-06-17 | 27,041,900 | 17.11 | 17.13 | 16.75 | 16.90 | 00:00:00 | 2005-06-20 | 18,206,200 | 16.74 | 16.83 | 16.61 | 16.67 | 00:00:00 | 2005-06-21 | 18,571,500 | 16.66 | 16.83 | 16.61 | 16.69 | 00:00:00 | 2005-06-22 | 16,706,400 | 16.82 | 16.90 | 16.68 | 16.89 | 00:00:00 | 2005-06-23 | 35,797,100 | 16.93 | 17.27 | 16.84 | 16.91 | 00:00:00 | 2005-06-24 | 17,534,100 | 16.88 | 16.98 | 16.45 | 16.45 | 00:00:00 | 2005-06-27 | 17,320,200 | 16.47 | 16.49 | 16.21 | 16.23 | 00:00:00 | 2005-06-28 | 16,418,000 | 16.33 | 16.42 | 16.24 | 16.31 | 00:00:00 | 2005-06-29 | 16,248,100 | 16.37 | 16.50 | 16.11 | 16.20 | 00:00:00 | 2005-06-30 | 20,274,100 | 16.14 | 16.42 | 16.11 | 16.18 | 00:00:00 | 2005-07-01 | 13,541,600 | 16.25 | 16.36 | 16.10 | 16.14 | 00:00:00 | 2005-07-05 | 16,758,200 | 16.08 | 16.37 | 16.01 | 16.27 | 00:00:00 | 2005-07-06 | 16,571,900 | 16.24 | 16.29 | 16.10 | 16.12 | 00:00:00 | 2005-07-07 | 23,667,700 | 16.01 | 16.37 | 15.99 | 16.34 | 00:00:00 | 2005-07-08 | 20,648,300 | 16.39 | 16.72 | 16.28 | 16.66 | 00:00:00 | 2005-07-11 | 26,473,800 | 16.75 | 17.20 | 16.74 | 17.20 | 00:00:00 | 2005-07-12 | 25,520,700 | 17.14 | 17.38 | 17.01 | 17.10 | 00:00:00 | 2005-07-13 | 21,077,900 | 16.99 | 17.15 | 16.85 | 17.13 | 00:00:00 | 2005-07-14 | 22,064,400 | 17.26 | 17.50 | 17.13 | 17.39 | 00:00:00 | 2005-07-15 | 17,208,100 | 17.35 | 17.40 | 17.12 | 17.35 | 00:00:00 | 2005-07-18 | 11,629,700 | 17.25 | 17.28 | 17.06 | 17.22 | 00:00:00 | 2005-07-19 | 22,366,900 | 17.30 | 17.70 | 17.13 | 17.69 | 00:00:00 | 2005-07-20 | 58,521,100 | 17.35 | 18.48 | 17.32 | 18.39 | 00:00:00 | 2005-07-21 | 27,314,300 | 18.27 | 18.50 | 18.05 | 18.19 | 00:00:00 | 2005-07-22 | 14,353,100 | 18.27 | 18.44 | 17.94 | 18.30 | 00:00:00 | 2005-07-25 | 15,347,800 | 18.17 | 18.51 | 18.15 | 18.18 | 00:00:00 | 2005-07-26 | 14,704,800 | 18.13 | 18.30 | 18.03 | 18.26 | 00:00:00 | 2005-07-27 | 19,421,600 | 18.23 | 18.25 | 17.81 | 18.11 | 00:00:00 | 2005-07-28 | 14,372,100 | 18.08 | 18.48 | 18.02 | 18.28 | 00:00:00 | 2005-07-29 | 23,232,700 | 18.29 | 18.54 | 18.13 | 18.48 | 00:00:00 | 2005-08-01 | 22,710,000 | 18.56 | 18.59 | 18.04 | 18.24 | 00:00:00 | 2005-08-02 | 22,433,500 | 18.20 | 18.60 | 18.14 | 18.58 | 00:00:00 | 2005-08-03 | 11,980,700 | 18.43 | 18.49 | 18.29 | 18.41 | 00:00:00 | 2005-08-04 | 14,456,900 | 18.29 | 18.31 | 17.92 | 17.95 | 00:00:00 | 2005-08-05 | 16,766,300 | 17.90 | 18.10 | 17.76 | 17.85 | 00:00:00 | 2005-08-08 | 15,551,300 | 17.94 | 17.95 | 17.53 | 17.63 | 00:00:00 | 2005-08-09 | 12,546,800 | 17.75 | 17.91 | 17.66 | 17.78 | 00:00:00 | 2005-08-10 | 24,320,100 | 17.89 | 18.12 | 17.36 | 17.40 | 00:00:00 | 2005-08-11 | 22,104,600 | 17.38 | 17.82 | 17.22 | 17.79 | 00:00:00 | 2005-08-12 | 22,251,600 | 17.60 | 17.77 | 17.31 | 17.42 | 00:00:00 | 2005-08-15 | 16,251,100 | 17.47 | 17.79 | 17.37 | 17.64 | 00:00:00 | 2005-08-16 | 24,442,100 | 17.39 | 17.45 | 17.13 | 17.17 | 00:00:00 | 2005-08-17 | 60,149,300 | 17.89 | 18.39 | 17.89 | 18.22 | 00:00:00 | 2005-08-18 | 25,893,400 | 18.10 | 18.29 | 18.02 | 18.12 | 00:00:00 | 2005-08-19 | 24,349,600 | 18.12 | 18.28 | 18.07 | 18.17 | 00:00:00 | 2005-08-22 | 25,006,200 | 18.22 | 18.52 | 18.21 | 18.52 | 00:00:00 | 2005-08-23 | 18,216,600 | 18.46 | 18.50 | 18.33 | 18.39 | 00:00:00 | 2005-08-24 | 22,125,900 | 18.27 | 18.51 | 18.01 | 18.02 | 00:00:00 | 2005-08-25 | 13,778,700 | 18.10 | 18.20 | 17.97 | 17.99 | 00:00:00 | 2005-08-26 | 17,009,500 | 18.02 | 18.09 | 17.81 | 17.96 | 00:00:00 | 2005-08-29 | 13,179,100 | 17.88 | 18.20 | 17.85 | 18.12 | 00:00:00 | 2005-08-30 | 14,283,900 | 17.98 | 18.10 | 17.93 | 18.10 | 00:00:00 | 2005-08-31 | 16,716,700 | 17.97 | 18.32 | 17.95 | 18.32 | 00:00:00 | 2005-09-01 | 31,805,000 | 18.24 | 18.25 | 17.64 | 17.73 | 00:00:00 | 2005-09-02 | 12,028,200 | 17.83 | 17.91 | 17.58 | 17.70 | 00:00:00 | 2005-09-06 | 17,655,400 | 17.78 | 17.84 | 17.65 | 17.78 | 00:00:00 | 2005-09-07 | 20,485,800 | 17.70 | 17.72 | 17.41 | 17.61 | 00:00:00 | 2005-09-08 | 22,482,600 | 17.67 | 17.98 | 17.61 | 17.77 | 00:00:00 | 2005-09-09 | 16,974,100 | 17.84 | 18.03 | 17.70 | 17.97 | 00:00:00 | 2005-09-12 | 10,971,300 | 17.95 | 17.96 | 17.77 | 17.78 | 00:00:00 | 2005-09-13 | 24,010,600 | 17.93 | 18.29 | 17.84 | 18.09 | 00:00:00 | 2005-09-14 | 18,134,300 | 18.12 | 18.19 | 17.74 | 17.83 | 00:00:00 | 2005-09-15 | 22,837,500 | 17.91 | 18.07 | 17.75 | 18.02 | 00:00:00 | 2005-09-16 | 20,736,500 | 18.03 | 18.06 | 17.71 | 17.92 | 00:00:00 | 2005-09-19 | 20,231,900 | 17.88 | 17.91 | 17.20 | 17.47 | 00:00:00 | 2005-09-20 | 20,042,300 | 17.43 | 17.53 | 17.03 | 17.08 | 00:00:00 | 2005-09-21 | 16,503,600 | 17.11 | 17.14 | 16.80 | 16.82 | 00:00:00 | 2005-09-22 | 15,509,700 | 16.81 | 17.13 | 16.70 | 16.90 | 00:00:00 | 2005-09-23 | 12,203,200 | 16.86 | 17.11 | 16.73 | 16.94 | 00:00:00 | 2005-09-26 | 16,175,500 | 17.09 | 17.18 | 16.76 | 16.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|