|
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 | 2006-03-20 | 22,004,400 | 17.57 | 17.65 | 17.42 | 17.49 | 00:00:00 | 2006-03-21 | 28,213,500 | 17.53 | 17.91 | 17.41 | 17.51 | 00:00:00 | 2006-03-22 | 26,983,000 | 17.65 | 17.73 | 17.44 | 17.67 | 00:00:00 | 2006-03-23 | 18,886,300 | 17.66 | 17.90 | 17.56 | 17.60 | 00:00:00 | 2006-03-24 | 20,188,200 | 17.63 | 17.95 | 17.50 | 17.94 | 00:00:00 | 2006-03-27 | 19,200,400 | 18.01 | 18.08 | 17.81 | 17.85 | 00:00:00 | 2006-03-28 | 25,853,100 | 17.84 | 17.85 | 17.35 | 17.41 | 00:00:00 | 2006-03-29 | 28,326,000 | 17.46 | 17.64 | 17.35 | 17.59 | 00:00:00 | 2006-03-30 | 26,229,100 | 17.65 | 17.83 | 17.45 | 17.77 | 00:00:00 | 2006-03-31 | 21,909,000 | 17.82 | 17.86 | 17.51 | 17.51 | 00:00:00 | 2006-04-03 | 26,395,300 | 17.71 | 17.96 | 17.45 | 17.80 | 00:00:00 | 2006-04-04 | 25,384,000 | 17.82 | 17.98 | 17.68 | 17.76 | 00:00:00 | 2006-04-05 | 26,946,500 | 17.79 | 18.36 | 17.75 | 18.26 | 00:00:00 | 2006-04-06 | 19,039,500 | 18.32 | 18.60 | 18.26 | 18.43 | 00:00:00 | 2006-04-07 | 18,560,100 | 18.48 | 18.53 | 18.02 | 18.04 | 00:00:00 | 2006-04-10 | 22,288,400 | 17.65 | 17.86 | 17.57 | 17.69 | 00:00:00 | 2006-04-11 | 21,109,300 | 17.68 | 17.80 | 17.32 | 17.51 | 00:00:00 | 2006-04-12 | 19,376,200 | 17.53 | 17.72 | 17.41 | 17.42 | 00:00:00 | 2006-04-13 | 37,280,700 | 17.66 | 18.27 | 17.65 | 18.11 | 00:00:00 | 2006-04-17 | 24,999,000 | 18.00 | 18.22 | 17.53 | 17.65 | 00:00:00 | 2006-04-18 | 22,757,500 | 17.70 | 18.23 | 17.60 | 18.14 | 00:00:00 | 2006-04-19 | 23,562,600 | 18.32 | 18.41 | 18.09 | 18.33 | 00:00:00 | 2006-04-20 | 27,530,000 | 18.10 | 18.84 | 18.07 | 18.58 | 00:00:00 | 2006-04-21 | 24,417,200 | 18.63 | 18.70 | 17.95 | 18.06 | 00:00:00 | 2006-04-24 | 16,415,800 | 18.01 | 18.01 | 17.76 | 17.89 | 00:00:00 | 2006-04-25 | 15,425,900 | 17.89 | 18.00 | 17.74 | 17.86 | 00:00:00 | 2006-04-26 | 22,368,500 | 17.87 | 18.06 | 17.62 | 17.91 | 00:00:00 | 2006-04-27 | 30,610,100 | 17.80 | 18.50 | 17.64 | 18.34 | 00:00:00 | 2006-04-28 | 19,590,000 | 18.25 | 18.30 | 17.95 | 17.95 | 00:00:00 | 2006-05-01 | 20,704,100 | 18.00 | 18.00 | 17.59 | 17.62 | 00:00:00 | 2006-05-02 | 15,623,000 | 17.68 | 17.85 | 17.60 | 17.69 | 00:00:00 | 2006-05-03 | 22,992,600 | 17.69 | 18.10 | 17.68 | 18.06 | 00:00:00 | 2006-05-04 | 30,253,200 | 18.16 | 18.68 | 18.12 | 18.55 | 00:00:00 | 2006-05-05 | 34,499,600 | 18.68 | 19.11 | 18.66 | 19.05 | 00:00:00 | 2006-05-08 | 18,467,900 | 19.01 | 19.20 | 18.91 | 18.91 | 00:00:00 | 2006-05-09 | 21,846,200 | 18.88 | 18.89 | 18.45 | 18.61 | 00:00:00 | 2006-05-10 | 20,262,900 | 18.52 | 18.58 | 18.14 | 18.19 | 00:00:00 | 2006-05-11 | 28,129,300 | 18.13 | 18.40 | 18.00 | 18.11 | 00:00:00 | 2006-05-12 | 22,144,100 | 18.07 | 18.38 | 18.02 | 18.09 | 00:00:00 | 2006-05-15 | 25,622,300 | 18.00 | 18.27 | 17.55 | 17.75 | 00:00:00 | 2006-05-16 | 32,751,300 | 17.80 | 17.95 | 17.43 | 17.85 | 00:00:00 | 2006-05-17 | 57,483,400 | 17.35 | 17.71 | 16.85 | 16.93 | 00:00:00 | 2006-05-18 | 25,767,100 | 17.07 | 17.20 | 16.78 | 16.78 | 00:00:00 | 2006-05-19 | 25,191,500 | 16.78 | 17.19 | 16.74 | 17.00 | 00:00:00 | 2006-05-22 | 25,215,700 | 16.75 | 17.06 | 16.62 | 16.87 | 00:00:00 | 2006-05-23 | 36,258,600 | 17.01 | 17.05 | 16.22 | 16.26 | 00:00:00 | 2006-05-24 | 34,521,700 | 16.35 | 16.87 | 16.34 | 16.80 | 00:00:00 | 2006-05-25 | 28,276,700 | 16.90 | 16.95 | 16.60 | 16.73 | 00:00:00 | 2006-05-26 | 13,783,700 | 16.80 | 17.05 | 16.76 | 16.91 | 00:00:00 | 2006-05-30 | 23,444,900 | 17.03 | 17.13 | 16.71 | 16.71 | 00:00:00 | 2006-05-31 | 29,767,600 | 16.86 | 17.02 | 16.70 | 16.91 | 00:00:00 | 2006-06-01 | 22,305,700 | 16.92 | 17.21 | 16.85 | 17.16 | 00:00:00 | 2006-06-02 | 18,246,900 | 17.28 | 17.29 | 16.85 | 17.04 | 00:00:00 | 2006-06-05 | 17,291,500 | 16.98 | 17.00 | 16.58 | 16.61 | 00:00:00 | 2006-06-06 | 29,880,500 | 16.69 | 16.75 | 16.35 | 16.51 | 00:00:00 | 2006-06-07 | 19,266,900 | 16.58 | 16.73 | 16.34 | 16.37 | 00:00:00 | 2006-06-08 | 38,694,100 | 16.48 | 16.68 | 16.25 | 16.61 | 00:00:00 | 2006-06-09 | 18,218,700 | 16.66 | 16.81 | 16.30 | 16.47 | 00:00:00 | 2006-06-12 | 16,027,200 | 16.48 | 16.73 | 16.20 | 16.23 | 00:00:00 | 2006-06-13 | 26,054,200 | 16.21 | 16.46 | 16.09 | 16.14 | 00:00:00 | 2006-06-14 | 23,798,700 | 16.32 | 16.50 | 16.24 | 16.44 | 00:00:00 | 2006-06-15 | 26,514,400 | 16.51 | 16.85 | 16.50 | 16.83 | 00:00:00 | 2006-06-16 | 30,709,300 | 16.82 | 16.84 | 16.28 | 16.30 | 00:00:00 | 2006-06-19 | 18,936,500 | 16.41 | 16.51 | 16.24 | 16.31 | 00:00:00 | 2006-06-20 | 24,751,600 | 16.44 | 16.72 | 16.37 | 16.45 | 00:00:00 | 2006-06-21 | 20,141,700 | 16.46 | 16.88 | 16.45 | 16.75 | 00:00:00 | 2006-06-22 | 17,369,100 | 16.65 | 16.73 | 16.44 | 16.55 | 00:00:00 | 2006-06-23 | 29,193,100 | 16.45 | 16.45 | 16.02 | 16.13 | 00:00:00 | 2006-06-26 | 13,579,700 | 16.17 | 16.33 | 16.09 | 16.22 | 00:00:00 | 2006-06-27 | 20,610,300 | 16.23 | 16.31 | 15.91 | 15.94 | 00:00:00 | 2006-06-28 | 20,943,100 | 16.00 | 16.07 | 15.75 | 16.07 | 00:00:00 | 2006-06-29 | 30,996,000 | 16.08 | 16.57 | 16.00 | 16.55 | 00:00:00 | 2006-06-30 | 21,532,200 | 16.64 | 16.68 | 16.28 | 16.28 | 00:00:00 | 2006-07-03 | 6,942,000 | 16.36 | 16.54 | 16.35 | 16.53 | 00:00:00 | 2006-07-05 | 15,016,800 | 16.35 | 16.52 | 16.12 | 16.21 | 00:00:00 | 2006-07-06 | 15,821,700 | 16.25 | 16.53 | 16.19 | 16.38 | 00:00:00 | 2006-07-07 | 30,563,900 | 16.25 | 16.30 | 15.97 | 16.08 | 00:00:00 | 2006-07-10 | 18,229,600 | 16.12 | 16.20 | 15.67 | 15.79 | 00:00:00 | 2006-07-11 | 40,227,300 | 15.58 | 16.15 | 15.51 | 16.14 | 00:00:00 | 2006-07-12 | 25,183,200 | 16.11 | 16.16 | 15.65 | 15.68 | 00:00:00 | 2006-07-13 | 29,319,400 | 15.48 | 15.95 | 15.40 | 15.46 | 00:00:00 | 2006-07-14 | 21,983,100 | 15.51 | 15.65 | 15.37 | 15.42 | 00:00:00 | 2006-07-17 | 18,045,500 | 15.46 | 15.57 | 15.34 | 15.46 | 00:00:00 | 2006-07-18 | 28,276,500 | 15.49 | 15.63 | 15.21 | 15.49 | 00:00:00 | 2006-07-19 | 29,257,200 | 15.52 | 15.99 | 15.50 | 15.85 | 00:00:00 | 2006-07-20 | 42,262,400 | 15.73 | 15.76 | 14.90 | 14.91 | 00:00:00 | 2006-07-21 | 43,253,500 | 14.80 | 14.95 | 14.39 | 14.76 | 00:00:00 | 2006-07-24 | 23,615,000 | 14.88 | 15.27 | 14.85 | 15.13 | 00:00:00 | 2006-07-25 | 20,916,000 | 15.07 | 15.23 | 14.94 | 15.09 | 00:00:00 | 2006-07-26 | 23,634,500 | 14.88 | 15.63 | 14.87 | 15.05 | 00:00:00 | 2006-07-27 | 29,654,800 | 15.19 | 15.47 | 14.97 | 15.10 | 00:00:00 | 2006-07-28 | 27,258,100 | 15.21 | 15.73 | 15.20 | 15.59 | 00:00:00 | 2006-07-31 | 18,454,500 | 15.55 | 15.91 | 15.52 | 15.76 | 00:00:00 | 2006-08-01 | 20,203,800 | 15.61 | 15.61 | 15.38 | 15.47 | 00:00:00 | 2006-08-02 | 15,976,400 | 15.51 | 15.75 | 15.38 | 15.59 | 00:00:00 | 2006-08-03 | 17,715,200 | 15.47 | 15.86 | 15.40 | 15.71 | 00:00:00 | 2006-08-04 | 19,616,500 | 15.90 | 16.04 | 15.37 | 15.50 | 00:00:00 | 2006-08-07 | 13,716,000 | 15.40 | 15.62 | 15.27 | 15.40 | 00:00:00 | 2006-08-08 | 15,797,200 | 15.55 | 15.55 | 15.09 | 15.25 | 00:00:00 | 2006-08-09 | 18,972,900 | 15.45 | 15.59 | 15.07 | 15.12 | 00:00:00 | 2006-08-10 | 14,190,500 | 15.15 | 15.49 | 15.06 | 15.43 | 00:00:00 | 2006-08-11 | 14,583,200 | 15.37 | 15.47 | 15.12 | 15.17 | 00:00:00 | 2006-08-14 | 19,602,200 | 15.35 | 15.71 | 15.31 | 15.40 | 00:00:00 | 2006-08-15 | 31,706,600 | 15.74 | 15.82 | 15.55 | 15.69 | 00:00:00 | 2006-08-16 | 41,034,800 | 15.57 | 15.88 | 15.33 | 15.71 | 00:00:00 | 2006-08-17 | 29,867,600 | 15.76 | 16.12 | 15.70 | 15.81 | 00:00:00 | 2006-08-18 | 15,310,500 | 15.85 | 15.86 | 15.56 | 15.77 | 00:00:00 | 2006-08-21 | 13,820,100 | 15.69 | 15.70 | 15.51 | 15.61 | 00:00:00 | 2006-08-22 | 19,213,800 | 15.57 | 15.81 | 15.52 | 15.59 | 00:00:00 | 2006-08-23 | 34,718,000 | 15.68 | 15.94 | 15.65 | 15.91 | 00:00:00 | 2006-08-24 | 41,174,100 | 15.85 | 16.14 | 15.75 | 16.10 | 00:00:00 | 2006-08-25 | 22,414,600 | 16.11 | 16.44 | 16.09 | 16.13 | 00:00:00 | 2006-08-28 | 17,834,000 | 16.16 | 16.44 | 16.10 | 16.33 | 00:00:00 | 2006-08-29 | 27,205,800 | 16.39 | 16.71 | 16.36 | 16.69 | 00:00:00 | 2006-08-30 | 20,289,400 | 16.78 | 17.00 | 16.60 | 16.95 | 00:00:00 | 2006-08-31 | 17,903,900 | 16.98 | 16.99 | 16.75 | 16.90 | 00:00:00 | 2006-09-01 | 17,804,300 | 16.97 | 17.01 | 16.66 | 16.84 | 00:00:00 | 2006-09-05 | 32,650,500 | 16.85 | 16.94 | 16.66 | 16.81 | 00:00:00 | 2006-09-06 | 20,595,200 | 16.60 | 16.65 | 16.36 | 16.43 | 00:00:00 | 2006-09-07 | 24,714,700 | 16.37 | 16.73 | 16.26 | 16.41 | 00:00:00 | 2006-09-08 | 13,451,300 | 16.46 | 16.59 | 16.39 | 16.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|