|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 16,175,500 | 17.09 | 17.18 | 16.76 | 16.87 | 00:00:00 | | 2005-09-27 | 17,125,500 | 16.87 | 16.94 | 16.52 | 16.68 | 00:00:00 | | 2005-09-28 | 13,886,600 | 16.79 | 16.90 | 16.58 | 16.72 | 00:00:00 | | 2005-09-29 | 14,473,600 | 16.69 | 16.99 | 16.54 | 16.90 | 00:00:00 | | 2005-09-30 | 18,099,500 | 16.92 | 17.07 | 16.80 | 16.96 | 00:00:00 | | 2005-10-03 | 16,066,900 | 17.10 | 17.25 | 16.98 | 16.98 | 00:00:00 | | 2005-10-04 | 14,021,100 | 17.06 | 17.32 | 16.89 | 16.92 | 00:00:00 | | 2005-10-05 | 15,809,200 | 16.92 | 17.00 | 16.66 | 16.66 | 00:00:00 | | 2005-10-06 | 33,168,400 | 16.70 | 16.90 | 16.55 | 16.67 | 00:00:00 | | 2005-10-07 | 20,258,200 | 16.72 | 16.99 | 16.69 | 16.88 | 00:00:00 | | 2005-10-10 | 20,810,600 | 16.85 | 17.03 | 16.65 | 16.85 | 00:00:00 | | 2005-10-11 | 21,906,900 | 16.92 | 17.10 | 16.69 | 16.83 | 00:00:00 | | 2005-10-12 | 24,840,600 | 16.81 | 17.03 | 16.74 | 16.95 | 00:00:00 | | 2005-10-13 | 25,844,700 | 17.14 | 17.50 | 17.04 | 17.36 | 00:00:00 | | 2005-10-14 | 17,716,800 | 17.36 | 17.46 | 17.15 | 17.33 | 00:00:00 | | 2005-10-17 | 12,716,600 | 17.33 | 17.40 | 17.17 | 17.37 | 00:00:00 | | 2005-10-18 | 15,804,200 | 17.15 | 17.29 | 17.04 | 17.23 | 00:00:00 | | 2005-10-19 | 23,149,100 | 17.00 | 17.10 | 16.62 | 17.10 | 00:00:00 | | 2005-10-20 | 20,092,100 | 17.10 | 17.27 | 16.87 | 17.00 | 00:00:00 | | 2005-10-21 | 22,087,100 | 17.18 | 17.21 | 16.83 | 16.93 | 00:00:00 | | 2005-10-24 | 12,356,900 | 17.00 | 17.05 | 16.72 | 17.05 | 00:00:00 | | 2005-10-25 | 15,504,000 | 16.99 | 17.30 | 16.99 | 17.19 | 00:00:00 | | 2005-10-26 | 16,662,900 | 17.12 | 17.19 | 16.87 | 16.93 | 00:00:00 | | 2005-10-27 | 15,096,100 | 16.86 | 16.98 | 16.71 | 16.71 | 00:00:00 | | 2005-10-28 | 31,754,800 | 16.49 | 16.50 | 16.14 | 16.36 | 00:00:00 | | 2005-10-31 | 20,021,400 | 16.38 | 16.56 | 16.36 | 16.36 | 00:00:00 | | 2005-11-01 | 24,318,000 | 16.29 | 16.32 | 15.96 | 16.03 | 00:00:00 | | 2005-11-02 | 33,687,800 | 16.07 | 16.47 | 16.06 | 16.39 | 00:00:00 | | 2005-11-03 | 32,331,300 | 16.68 | 17.10 | 16.57 | 16.89 | 00:00:00 | | 2005-11-04 | 18,417,700 | 16.92 | 17.09 | 16.76 | 16.85 | 00:00:00 | | 2005-11-07 | 17,916,800 | 16.98 | 17.21 | 16.90 | 17.12 | 00:00:00 | | 2005-11-08 | 33,767,600 | 17.12 | 17.74 | 17.10 | 17.49 | 00:00:00 | | 2005-11-09 | 28,995,700 | 17.53 | 17.96 | 17.39 | 17.92 | 00:00:00 | | 2005-11-10 | 15,759,700 | 17.86 | 18.01 | 17.60 | 17.93 | 00:00:00 | | 2005-11-11 | 17,243,600 | 17.95 | 18.10 | 17.73 | 17.96 | 00:00:00 | | 2005-11-14 | 15,448,600 | 17.94 | 18.15 | 17.88 | 17.92 | 00:00:00 | | 2005-11-15 | 16,649,800 | 17.92 | 18.01 | 17.65 | 17.74 | 00:00:00 | | 2005-11-16 | 18,512,100 | 17.78 | 17.90 | 17.57 | 17.77 | 00:00:00 | | 2005-11-17 | 49,217,400 | 17.20 | 17.37 | 17.02 | 17.34 | 00:00:00 | | 2005-11-18 | 24,831,500 | 17.50 | 17.67 | 17.11 | 17.24 | 00:00:00 | | 2005-11-21 | 14,730,500 | 17.22 | 17.54 | 16.42 | 17.41 | 00:00:00 | | 2005-11-22 | 21,882,900 | 17.41 | 17.96 | 17.37 | 17.54 | 00:00:00 | | 2005-11-23 | 22,574,900 | 17.55 | 18.06 | 17.50 | 17.95 | 00:00:00 | | 2005-11-25 | 15,123,600 | 17.90 | 18.50 | 17.90 | 18.30 | 00:00:00 | | 2005-11-28 | 18,735,700 | 18.34 | 18.37 | 18.04 | 18.10 | 00:00:00 | | 2005-11-29 | 16,954,400 | 18.15 | 18.36 | 18.07 | 18.16 | 00:00:00 | | 2005-11-30 | 14,386,300 | 18.05 | 18.28 | 18.04 | 18.11 | 00:00:00 | | 2005-12-01 | 32,124,900 | 18.21 | 18.79 | 18.17 | 18.64 | 00:00:00 | | 2005-12-02 | 21,737,000 | 18.66 | 18.98 | 18.61 | 18.83 | 00:00:00 | | 2005-12-05 | 19,892,000 | 18.72 | 18.90 | 18.40 | 18.54 | 00:00:00 | | 2005-12-06 | 30,626,200 | 18.64 | 19.19 | 18.62 | 18.95 | 00:00:00 | | 2005-12-07 | 24,260,100 | 18.90 | 19.14 | 18.89 | 18.99 | 00:00:00 | | 2005-12-08 | 32,105,800 | 19.09 | 19.22 | 18.58 | 18.73 | 00:00:00 | | 2005-12-09 | 20,226,600 | 18.56 | 18.82 | 18.41 | 18.80 | 00:00:00 | | 2005-12-12 | 19,080,600 | 18.97 | 19.19 | 18.82 | 19.11 | 00:00:00 | | 2005-12-13 | 21,285,000 | 19.04 | 19.47 | 19.00 | 19.20 | 00:00:00 | | 2005-12-14 | 21,703,400 | 19.10 | 19.15 | 18.90 | 18.99 | 00:00:00 | | 2005-12-15 | 15,142,500 | 18.99 | 19.07 | 18.89 | 19.02 | 00:00:00 | | 2005-12-16 | 24,606,500 | 19.03 | 19.12 | 18.93 | 18.93 | 00:00:00 | | 2005-12-19 | 20,689,800 | 18.97 | 19.06 | 18.38 | 18.43 | 00:00:00 | | 2005-12-20 | 19,699,700 | 18.43 | 18.53 | 18.11 | 18.30 | 00:00:00 | | 2005-12-21 | 18,897,600 | 18.17 | 18.51 | 18.06 | 18.15 | 00:00:00 | | 2005-12-22 | 13,764,600 | 18.14 | 18.41 | 18.14 | 18.33 | 00:00:00 | | 2005-12-23 | 7,113,000 | 18.40 | 18.61 | 18.32 | 18.40 | 00:00:00 | | 2005-12-27 | 7,164,700 | 18.47 | 18.56 | 18.15 | 18.19 | 00:00:00 | | 2005-12-28 | 13,357,900 | 18.18 | 18.30 | 18.01 | 18.21 | 00:00:00 | | 2005-12-29 | 7,917,400 | 18.20 | 18.34 | 18.03 | 18.06 | 00:00:00 | | 2005-12-30 | 10,409,500 | 18.00 | 18.14 | 17.87 | 17.94 | 00:00:00 | | 2006-01-03 | 17,129,900 | 18.04 | 18.39 | 17.74 | 18.33 | 00:00:00 | | 2006-01-04 | 17,032,500 | 18.35 | 18.59 | 18.21 | 18.49 | 00:00:00 | | 2006-01-05 | 18,382,000 | 18.46 | 18.76 | 18.46 | 18.70 | 00:00:00 | | 2006-01-06 | 27,346,100 | 18.90 | 19.44 | 18.79 | 19.37 | 00:00:00 | | 2006-01-09 | 18,700,200 | 19.37 | 19.59 | 19.32 | 19.52 | 00:00:00 | | 2006-01-10 | 26,595,500 | 19.49 | 19.84 | 19.43 | 19.79 | 00:00:00 | | 2006-01-11 | 47,633,800 | 19.89 | 20.77 | 19.67 | 20.65 | 00:00:00 | | 2006-01-12 | 49,071,800 | 20.56 | 21.06 | 20.26 | 20.82 | 00:00:00 | | 2006-01-13 | 43,514,700 | 20.40 | 20.41 | 19.93 | 20.15 | 00:00:00 | | 2006-01-17 | 33,912,500 | 19.70 | 19.77 | 19.41 | 19.76 | 00:00:00 | | 2006-01-18 | 45,441,300 | 19.72 | 20.20 | 19.53 | 19.74 | 00:00:00 | | 2006-01-19 | 45,442,900 | 20.27 | 20.44 | 19.82 | 19.99 | 00:00:00 | | 2006-01-20 | 36,845,500 | 19.89 | 20.00 | 19.00 | 19.07 | 00:00:00 | | 2006-01-23 | 25,884,000 | 19.22 | 19.31 | 18.91 | 18.98 | 00:00:00 | | 2006-01-24 | 31,776,000 | 19.02 | 19.34 | 18.75 | 18.98 | 00:00:00 | | 2006-01-25 | 26,159,900 | 19.18 | 19.21 | 18.79 | 18.97 | 00:00:00 | | 2006-01-26 | 41,570,300 | 19.25 | 19.75 | 19.03 | 19.73 | 00:00:00 | | 2006-01-27 | 30,374,500 | 19.97 | 20.00 | 19.49 | 19.75 | 00:00:00 | | 2006-01-30 | 16,439,400 | 19.86 | 19.91 | 19.45 | 19.58 | 00:00:00 | | 2006-01-31 | 36,911,600 | 19.48 | 19.50 | 18.88 | 19.05 | 00:00:00 | | 2006-02-01 | 35,925,700 | 18.97 | 19.44 | 18.85 | 19.33 | 00:00:00 | | 2006-02-02 | 25,979,300 | 19.24 | 19.54 | 18.82 | 18.86 | 00:00:00 | | 2006-02-03 | 30,173,500 | 18.90 | 18.96 | 18.60 | 18.68 | 00:00:00 | | 2006-02-06 | 27,082,300 | 18.64 | 19.17 | 18.59 | 19.08 | 00:00:00 | | 2006-02-07 | 33,818,400 | 19.12 | 19.53 | 19.05 | 19.50 | 00:00:00 | | 2006-02-08 | 36,722,800 | 19.90 | 20.10 | 19.70 | 20.10 | 00:00:00 | | 2006-02-09 | 42,755,600 | 20.19 | 20.69 | 20.01 | 20.08 | 00:00:00 | | 2006-02-10 | 26,658,300 | 20.11 | 20.11 | 19.75 | 19.96 | 00:00:00 | | 2006-02-13 | 22,929,000 | 19.79 | 20.04 | 19.56 | 19.86 | 00:00:00 | | 2006-02-14 | 25,472,300 | 19.99 | 20.27 | 19.80 | 20.26 | 00:00:00 | | 2006-02-15 | 29,766,200 | 20.29 | 20.50 | 20.09 | 20.46 | 00:00:00 | | 2006-02-16 | 58,252,300 | 20.81 | 20.90 | 19.81 | 19.96 | 00:00:00 | | 2006-02-17 | 42,116,400 | 19.91 | 20.00 | 19.53 | 19.72 | 00:00:00 | | 2006-02-21 | 33,953,400 | 19.72 | 19.79 | 19.08 | 19.29 | 00:00:00 | | 2006-02-22 | 30,943,200 | 19.22 | 19.59 | 19.03 | 19.23 | 00:00:00 | | 2006-02-23 | 22,791,600 | 19.22 | 19.48 | 19.00 | 19.06 | 00:00:00 | | 2006-02-24 | 27,051,700 | 19.07 | 19.11 | 18.69 | 18.80 | 00:00:00 | | 2006-02-27 | 43,129,800 | 18.54 | 18.57 | 18.24 | 18.40 | 00:00:00 | | 2006-02-28 | 34,342,600 | 18.40 | 18.55 | 18.21 | 18.32 | 00:00:00 | | 2006-03-01 | 40,122,400 | 18.46 | 18.91 | 18.42 | 18.85 | 00:00:00 | | 2006-03-02 | 34,403,800 | 18.69 | 19.09 | 18.68 | 19.02 | 00:00:00 | | 2006-03-03 | 26,098,700 | 18.82 | 19.05 | 18.62 | 18.62 | 00:00:00 | | 2006-03-06 | 19,739,500 | 18.75 | 18.92 | 18.54 | 18.56 | 00:00:00 | | 2006-03-07 | 22,313,600 | 18.50 | 18.62 | 18.27 | 18.33 | 00:00:00 | | 2006-03-08 | 55,643,500 | 18.24 | 18.27 | 17.59 | 17.88 | 00:00:00 | | 2006-03-09 | 27,467,400 | 18.01 | 18.19 | 17.68 | 17.70 | 00:00:00 | | 2006-03-10 | 25,355,100 | 17.77 | 18.06 | 17.54 | 17.79 | 00:00:00 | | 2006-03-13 | 19,105,600 | 17.80 | 18.10 | 17.78 | 17.93 | 00:00:00 | | 2006-03-14 | 21,252,200 | 17.84 | 18.47 | 17.83 | 18.36 | 00:00:00 | | 2006-03-15 | 22,895,000 | 18.36 | 18.66 | 18.25 | 18.57 | 00:00:00 | | 2006-03-16 | 30,503,600 | 18.54 | 18.54 | 17.66 | 17.70 | 00:00:00 | | 2006-03-17 | 42,849,500 | 17.65 | 17.70 | 17.27 | 17.49 | 00:00:00 | | 2006-03-20 | 22,004,400 | 17.57 | 17.65 | 17.42 | 17.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
