|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 13,451,300 | 16.46 | 16.59 | 16.39 | 16.53 | 00:00:00 | | 2006-09-11 | 18,078,000 | 16.41 | 16.79 | 16.40 | 16.43 | 00:00:00 | | 2006-09-12 | 37,137,100 | 16.66 | 17.55 | 16.43 | 17.44 | 00:00:00 | | 2006-09-13 | 24,028,100 | 17.43 | 17.76 | 17.25 | 17.34 | 00:00:00 | | 2006-09-14 | 18,208,800 | 17.21 | 17.44 | 17.13 | 17.28 | 00:00:00 | | 2006-09-15 | 25,254,600 | 17.41 | 17.75 | 17.20 | 17.20 | 00:00:00 | | 2006-09-18 | 171,107,600 | 17.42 | 17.81 | 17.42 | 17.78 | 00:00:00 | | 2006-09-19 | 23,282,100 | 17.77 | 17.78 | 17.19 | 17.45 | 00:00:00 | | 2006-09-20 | 51,397,900 | 17.60 | 17.64 | 17.10 | 17.27 | 00:00:00 | | 2006-09-21 | 30,801,000 | 17.30 | 17.41 | 16.93 | 16.94 | 00:00:00 | | 2006-09-22 | 27,910,100 | 16.95 | 17.11 | 16.75 | 16.84 | 00:00:00 | | 2006-09-25 | 34,613,600 | 16.95 | 17.51 | 16.87 | 17.35 | 00:00:00 | | 2006-09-26 | 26,117,400 | 17.38 | 17.65 | 17.24 | 17.56 | 00:00:00 | | 2006-09-27 | 34,668,500 | 17.54 | 17.99 | 17.50 | 17.54 | 00:00:00 | | 2006-09-28 | 21,278,700 | 17.55 | 17.88 | 17.55 | 17.73 | 00:00:00 | | 2006-09-29 | 21,315,100 | 17.68 | 17.92 | 17.60 | 17.73 | 00:00:00 | | 2006-10-02 | 17,054,400 | 17.69 | 17.87 | 17.52 | 17.61 | 00:00:00 | | 2006-10-03 | 26,400,000 | 17.52 | 17.83 | 17.32 | 17.68 | 00:00:00 | | 2006-10-04 | 31,811,900 | 17.65 | 18.20 | 17.62 | 18.09 | 00:00:00 | | 2006-10-05 | 24,948,400 | 18.05 | 18.23 | 17.97 | 18.08 | 00:00:00 | | 2006-10-06 | 42,892,900 | 17.95 | 18.50 | 17.90 | 18.30 | 00:00:00 | | 2006-10-09 | 30,013,100 | 18.25 | 18.62 | 18.22 | 18.47 | 00:00:00 | | 2006-10-10 | 25,514,100 | 18.37 | 18.69 | 18.37 | 18.58 | 00:00:00 | | 2006-10-11 | 29,921,500 | 18.53 | 18.98 | 18.50 | 18.62 | 00:00:00 | | 2006-10-12 | 33,473,100 | 18.53 | 18.76 | 18.20 | 18.70 | 00:00:00 | | 2006-10-13 | 30,518,100 | 18.65 | 19.06 | 18.60 | 19.02 | 00:00:00 | | 2006-10-16 | 17,785,500 | 19.01 | 19.10 | 18.85 | 18.98 | 00:00:00 | | 2006-10-17 | 22,856,300 | 18.75 | 18.85 | 18.48 | 18.68 | 00:00:00 | | 2006-10-18 | 42,294,600 | 18.40 | 18.45 | 17.74 | 17.82 | 00:00:00 | | 2006-10-19 | 43,586,600 | 17.69 | 17.84 | 17.31 | 17.35 | 00:00:00 | | 2006-10-20 | 26,286,400 | 17.43 | 17.45 | 16.99 | 17.25 | 00:00:00 | | 2006-10-23 | 24,090,800 | 17.18 | 17.57 | 17.15 | 17.41 | 00:00:00 | | 2006-10-24 | 28,326,300 | 17.46 | 17.57 | 17.01 | 17.04 | 00:00:00 | | 2006-10-25 | 35,772,000 | 17.09 | 17.40 | 16.84 | 17.22 | 00:00:00 | | 2006-10-26 | 22,454,100 | 17.26 | 17.71 | 17.24 | 17.68 | 00:00:00 | | 2006-10-27 | 27,791,700 | 17.64 | 17.65 | 17.06 | 17.26 | 00:00:00 | | 2006-10-30 | 23,132,400 | 17.25 | 17.54 | 17.13 | 17.35 | 00:00:00 | | 2006-10-31 | 23,858,800 | 17.45 | 17.63 | 17.21 | 17.39 | 00:00:00 | | 2006-11-01 | 23,282,700 | 17.51 | 17.55 | 17.14 | 17.25 | 00:00:00 | | 2006-11-02 | 27,502,700 | 17.22 | 17.29 | 16.96 | 17.10 | 00:00:00 | | 2006-11-03 | 23,524,400 | 17.10 | 17.17 | 16.88 | 17.08 | 00:00:00 | | 2006-11-06 | 18,046,700 | 17.12 | 17.40 | 17.04 | 17.29 | 00:00:00 | | 2006-11-07 | 29,822,800 | 17.41 | 17.94 | 17.37 | 17.80 | 00:00:00 | | 2006-11-08 | 25,338,900 | 17.71 | 17.93 | 17.50 | 17.85 | 00:00:00 | | 2006-11-09 | 25,449,700 | 17.93 | 17.99 | 17.41 | 17.42 | 00:00:00 | | 2006-11-10 | 19,203,300 | 17.54 | 17.67 | 17.33 | 17.62 | 00:00:00 | | 2006-11-13 | 23,667,400 | 17.61 | 18.19 | 17.58 | 18.10 | 00:00:00 | | 2006-11-14 | 32,423,800 | 18.10 | 18.60 | 17.92 | 18.50 | 00:00:00 | | 2006-11-15 | 37,760,300 | 18.66 | 18.87 | 18.45 | 18.65 | 00:00:00 | | 2006-11-16 | 57,334,800 | 18.25 | 18.39 | 17.56 | 17.98 | 00:00:00 | | 2006-11-17 | 22,141,900 | 17.94 | 18.20 | 17.81 | 18.12 | 00:00:00 | | 2006-11-20 | 25,599,500 | 17.99 | 18.29 | 17.79 | 18.24 | 00:00:00 | | 2006-11-21 | 21,797,500 | 18.26 | 18.37 | 18.10 | 18.21 | 00:00:00 | | 2006-11-22 | 15,217,000 | 18.20 | 18.44 | 18.16 | 18.39 | 00:00:00 | | 2006-11-24 | 8,698,200 | 18.30 | 18.55 | 18.27 | 18.52 | 00:00:00 | | 2006-11-27 | 22,499,300 | 18.48 | 18.61 | 17.95 | 17.98 | 00:00:00 | | 2006-11-28 | 25,066,100 | 17.88 | 18.19 | 17.85 | 18.13 | 00:00:00 | | 2006-11-29 | 19,626,300 | 18.20 | 18.39 | 17.95 | 18.15 | 00:00:00 | | 2006-11-30 | 28,275,800 | 18.07 | 18.23 | 17.95 | 18.01 | 00:00:00 | | 2006-12-01 | 28,002,200 | 17.93 | 18.08 | 17.42 | 17.73 | 00:00:00 | | 2006-12-04 | 30,271,800 | 17.90 | 19.33 | 17.77 | 18.33 | 00:00:00 | | 2006-12-05 | 18,221,800 | 18.45 | 18.71 | 18.38 | 18.55 | 00:00:00 | | 2006-12-06 | 18,563,300 | 18.48 | 18.73 | 18.31 | 18.58 | 00:00:00 | | 2006-12-07 | 17,948,800 | 18.61 | 18.79 | 18.34 | 18.43 | 00:00:00 | | 2006-12-08 | 20,831,800 | 18.33 | 18.63 | 18.18 | 18.47 | 00:00:00 | | 2006-12-11 | 16,322,200 | 18.44 | 18.55 | 18.25 | 18.40 | 00:00:00 | | 2006-12-12 | 22,711,000 | 18.39 | 18.46 | 18.00 | 18.23 | 00:00:00 | | 2006-12-13 | 23,925,200 | 18.34 | 18.34 | 17.81 | 17.94 | 00:00:00 | | 2006-12-14 | 22,630,400 | 17.87 | 18.42 | 17.82 | 18.20 | 00:00:00 | | 2006-12-15 | 26,665,100 | 18.44 | 18.48 | 18.05 | 18.13 | 00:00:00 | | 2006-12-18 | 24,792,400 | 18.20 | 18.49 | 18.18 | 18.30 | 00:00:00 | | 2006-12-19 | 25,199,600 | 18.20 | 18.40 | 18.05 | 18.15 | 00:00:00 | | 2006-12-20 | 24,524,100 | 18.21 | 18.52 | 18.14 | 18.31 | 00:00:00 | | 2006-12-21 | 28,197,800 | 18.31 | 18.37 | 17.92 | 18.00 | 00:00:00 | | 2006-12-22 | 19,289,300 | 18.05 | 18.26 | 17.97 | 18.16 | 00:00:00 | | 2006-12-26 | 21,713,200 | 18.11 | 18.68 | 18.08 | 18.64 | 00:00:00 | | 2006-12-27 | 10,618,000 | 18.67 | 18.79 | 18.56 | 18.58 | 00:00:00 | | 2006-12-28 | 13,641,400 | 18.59 | 18.75 | 18.45 | 18.55 | 00:00:00 | | 2006-12-29 | 11,816,000 | 18.45 | 18.66 | 18.44 | 18.45 | 00:00:00 | | 2007-01-03 | 36,148,800 | 18.32 | 18.68 | 18.07 | 18.42 | 00:00:00 | | 2007-01-04 | 29,455,400 | 18.37 | 18.88 | 18.34 | 18.80 | 00:00:00 | | 2007-01-05 | 31,181,500 | 18.64 | 18.75 | 18.42 | 18.67 | 00:00:00 | | 2007-01-08 | 30,210,200 | 18.63 | 19.05 | 18.57 | 18.89 | 00:00:00 | | 2007-01-09 | 28,494,000 | 18.92 | 19.28 | 18.79 | 19.25 | 00:00:00 | | 2007-01-10 | 30,424,800 | 19.12 | 19.63 | 19.01 | 19.54 | 00:00:00 | | 2007-01-11 | 31,083,400 | 19.50 | 19.79 | 19.46 | 19.53 | 00:00:00 | | 2007-01-12 | 30,983,400 | 19.36 | 19.55 | 19.30 | 19.50 | 00:00:00 | | 2007-01-16 | 31,201,500 | 19.51 | 19.56 | 19.30 | 19.48 | 00:00:00 | | 2007-01-17 | 30,397,000 | 19.35 | 19.77 | 19.25 | 19.40 | 00:00:00 | | 2007-01-18 | 51,363,400 | 18.59 | 18.68 | 18.06 | 18.25 | 00:00:00 | | 2007-01-19 | 33,919,600 | 18.17 | 18.48 | 18.09 | 18.21 | 00:00:00 | | 2007-01-22 | 30,956,500 | 18.27 | 18.32 | 17.85 | 17.96 | 00:00:00 | | 2007-01-23 | 50,570,100 | 17.93 | 18.00 | 17.42 | 17.46 | 00:00:00 | | 2007-01-24 | 51,497,500 | 17.56 | 17.78 | 17.35 | 17.60 | 00:00:00 | | 2007-01-25 | 28,967,400 | 17.66 | 17.88 | 17.44 | 17.48 | 00:00:00 | | 2007-01-26 | 28,661,500 | 17.58 | 17.90 | 17.48 | 17.78 | 00:00:00 | | 2007-01-29 | 26,706,700 | 17.74 | 17.82 | 17.47 | 17.61 | 00:00:00 | | 2007-01-30 | 25,095,400 | 17.70 | 17.85 | 17.58 | 17.79 | 00:00:00 | | 2007-01-31 | 25,580,400 | 17.70 | 17.76 | 17.45 | 17.73 | 00:00:00 | | 2007-02-01 | 22,196,600 | 17.77 | 17.95 | 17.72 | 17.94 | 00:00:00 | | 2007-02-02 | 29,642,700 | 17.97 | 18.36 | 17.87 | 18.12 | 00:00:00 | | 2007-02-05 | 26,327,800 | 18.18 | 18.27 | 17.99 | 18.13 | 00:00:00 | | 2007-02-06 | 21,896,600 | 18.08 | 18.20 | 17.87 | 18.15 | 00:00:00 | | 2007-02-07 | 16,872,300 | 18.21 | 18.46 | 18.11 | 18.25 | 00:00:00 | | 2007-02-08 | 18,416,600 | 18.22 | 18.41 | 18.12 | 18.31 | 00:00:00 | | 2007-02-09 | 32,095,100 | 18.39 | 18.48 | 17.90 | 17.97 | 00:00:00 | | 2007-02-12 | 26,972,200 | 17.91 | 17.97 | 17.73 | 17.89 | 00:00:00 | | 2007-02-13 | 26,728,900 | 17.98 | 18.23 | 17.94 | 18.18 | 00:00:00 | | 2007-02-14 | 59,885,900 | 18.61 | 19.08 | 18.42 | 18.89 | 00:00:00 | | 2007-02-15 | 24,319,700 | 18.95 | 19.17 | 18.86 | 19.09 | 00:00:00 | | 2007-02-16 | 17,204,100 | 19.07 | 19.13 | 18.92 | 19.02 | 00:00:00 | | 2007-02-20 | 31,229,100 | 18.81 | 18.87 | 18.46 | 18.76 | 00:00:00 | | 2007-02-21 | 21,463,500 | 18.64 | 19.00 | 18.64 | 18.97 | 00:00:00 | | 2007-02-22 | 32,743,700 | 19.10 | 19.48 | 19.02 | 19.20 | 00:00:00 | | 2007-02-23 | 24,481,000 | 19.20 | 19.47 | 19.10 | 19.19 | 00:00:00 | | 2007-02-26 | 21,366,900 | 19.29 | 19.37 | 18.95 | 19.09 | 00:00:00 | | 2007-02-27 | 33,223,900 | 18.77 | 19.07 | 18.39 | 18.46 | 00:00:00 | | 2007-02-28 | 26,836,300 | 18.50 | 18.80 | 18.47 | 18.57 | 00:00:00 | | 2007-03-01 | 28,570,100 | 18.24 | 18.69 | 18.18 | 18.45 | 00:00:00 | | 2007-03-02 | 32,808,200 | 18.29 | 18.37 | 17.95 | 17.98 | 00:00:00 | | 2007-03-05 | 39,168,600 | 17.87 | 18.17 | 17.77 | 17.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
