|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 39,168,600 | 17.87 | 18.17 | 17.77 | 17.79 | 00:00:00 | | 2007-03-06 | 23,597,500 | 18.06 | 18.27 | 17.87 | 18.18 | 00:00:00 | | 2007-03-07 | 20,889,200 | 18.17 | 18.42 | 18.10 | 18.20 | 00:00:00 | | 2007-03-08 | 20,625,100 | 18.63 | 18.66 | 18.41 | 18.44 | 00:00:00 | | 2007-03-09 | 25,440,600 | 18.64 | 18.64 | 18.14 | 18.33 | 00:00:00 | | 2007-03-12 | 17,230,500 | 18.29 | 18.65 | 18.26 | 18.57 | 00:00:00 | | 2007-03-13 | 28,499,000 | 18.42 | 18.59 | 18.24 | 18.34 | 00:00:00 | | 2007-03-14 | 26,186,500 | 18.40 | 18.51 | 18.15 | 18.39 | 00:00:00 | | 2007-03-15 | 14,708,300 | 18.42 | 18.59 | 18.33 | 18.56 | 00:00:00 | | 2007-03-16 | 19,131,900 | 18.47 | 18.62 | 18.35 | 18.49 | 00:00:00 | | 2007-03-19 | 27,083,400 | 18.56 | 18.70 | 18.31 | 18.47 | 00:00:00 | | 2007-03-20 | 18,159,400 | 18.43 | 18.60 | 18.38 | 18.50 | 00:00:00 | | 2007-03-21 | 22,204,200 | 18.50 | 18.93 | 18.42 | 18.88 | 00:00:00 | | 2007-03-22 | 15,391,600 | 18.94 | 18.96 | 18.68 | 18.81 | 00:00:00 | | 2007-03-23 | 12,691,200 | 18.79 | 18.92 | 18.73 | 18.79 | 00:00:00 | | 2007-03-26 | 13,703,200 | 18.76 | 18.90 | 18.55 | 18.88 | 00:00:00 | | 2007-03-27 | 10,724,600 | 18.80 | 18.90 | 18.72 | 18.84 | 00:00:00 | | 2007-03-28 | 18,569,100 | 18.76 | 18.83 | 18.62 | 18.65 | 00:00:00 | | 2007-03-29 | 18,884,600 | 18.85 | 18.89 | 18.32 | 18.50 | 00:00:00 | | 2007-03-30 | 23,080,700 | 18.54 | 18.56 | 18.27 | 18.32 | 00:00:00 | | 2007-04-02 | 25,499,500 | 18.29 | 18.47 | 18.18 | 18.36 | 00:00:00 | | 2007-04-03 | 21,474,600 | 18.42 | 18.53 | 18.25 | 18.35 | 00:00:00 | | 2007-04-04 | 17,972,400 | 18.42 | 18.71 | 18.37 | 18.65 | 00:00:00 | | 2007-04-05 | 16,751,300 | 18.67 | 18.83 | 18.60 | 18.68 | 00:00:00 | | 2007-04-09 | 16,859,800 | 18.72 | 18.75 | 18.54 | 18.65 | 00:00:00 | | 2007-04-10 | 45,134,200 | 18.94 | 19.45 | 18.85 | 19.41 | 00:00:00 | | 2007-04-11 | 29,581,600 | 19.34 | 19.50 | 19.16 | 19.23 | 00:00:00 | | 2007-04-12 | 31,528,800 | 19.16 | 19.55 | 19.13 | 19.35 | 00:00:00 | | 2007-04-13 | 37,425,500 | 19.18 | 19.20 | 18.87 | 19.08 | 00:00:00 | | 2007-04-16 | 18,064,200 | 19.19 | 19.24 | 18.97 | 19.24 | 00:00:00 | | 2007-04-17 | 23,777,200 | 19.22 | 19.41 | 18.98 | 19.36 | 00:00:00 | | 2007-04-18 | 29,458,000 | 19.28 | 19.77 | 19.28 | 19.68 | 00:00:00 | | 2007-04-19 | 30,836,200 | 19.44 | 19.76 | 19.36 | 19.59 | 00:00:00 | | 2007-04-20 | 24,911,700 | 19.87 | 19.88 | 19.44 | 19.48 | 00:00:00 | | 2007-04-23 | 29,956,500 | 19.43 | 19.55 | 19.14 | 19.17 | 00:00:00 | | 2007-04-24 | 32,765,800 | 19.32 | 19.68 | 19.16 | 19.49 | 00:00:00 | | 2007-04-25 | 24,459,500 | 19.59 | 19.60 | 19.35 | 19.49 | 00:00:00 | | 2007-04-26 | 21,972,000 | 19.45 | 19.49 | 19.20 | 19.30 | 00:00:00 | | 2007-04-27 | 18,404,200 | 19.24 | 19.40 | 19.12 | 19.30 | 00:00:00 | | 2007-04-30 | 19,174,700 | 19.28 | 19.51 | 19.19 | 19.22 | 00:00:00 | | 2007-05-01 | 31,253,900 | 19.27 | 19.53 | 19.22 | 19.42 | 00:00:00 | | 2007-05-02 | 22,646,200 | 19.38 | 19.47 | 19.23 | 19.47 | 00:00:00 | | 2007-05-03 | 17,847,200 | 19.56 | 19.64 | 19.37 | 19.50 | 00:00:00 | | 2007-05-04 | 22,756,000 | 19.60 | 19.81 | 19.44 | 19.75 | 00:00:00 | | 2007-05-07 | 14,345,400 | 19.73 | 19.90 | 19.67 | 19.79 | 00:00:00 | | 2007-05-08 | 24,049,500 | 19.59 | 19.61 | 19.33 | 19.44 | 00:00:00 | | 2007-05-09 | 19,089,900 | 19.35 | 19.74 | 19.32 | 19.69 | 00:00:00 | | 2007-05-10 | 29,586,900 | 19.59 | 19.60 | 19.10 | 19.18 | 00:00:00 | | 2007-05-11 | 35,182,800 | 19.47 | 19.86 | 19.45 | 19.77 | 00:00:00 | | 2007-05-14 | 51,869,000 | 19.84 | 20.78 | 19.84 | 20.48 | 00:00:00 | | 2007-05-15 | 51,014,100 | 20.33 | 20.38 | 19.73 | 19.78 | 00:00:00 | | 2007-05-16 | 75,670,000 | 19.11 | 19.33 | 18.68 | 19.17 | 00:00:00 | | 2007-05-17 | 30,184,400 | 19.06 | 19.15 | 18.78 | 18.94 | 00:00:00 | | 2007-05-18 | 27,805,500 | 18.99 | 19.02 | 18.78 | 18.85 | 00:00:00 | | 2007-05-21 | 30,560,200 | 18.84 | 19.25 | 18.73 | 18.90 | 00:00:00 | | 2007-05-22 | 28,233,700 | 18.94 | 19.30 | 18.84 | 19.17 | 00:00:00 | | 2007-05-23 | 26,574,900 | 19.18 | 19.36 | 19.14 | 19.17 | 00:00:00 | | 2007-05-24 | 25,447,600 | 19.19 | 19.33 | 18.95 | 19.03 | 00:00:00 | | 2007-05-25 | 20,386,100 | 19.08 | 19.25 | 18.89 | 19.23 | 00:00:00 | | 2007-05-29 | 19,909,200 | 19.18 | 19.31 | 19.10 | 19.21 | 00:00:00 | | 2007-05-30 | 28,294,900 | 19.06 | 19.08 | 18.77 | 18.93 | 00:00:00 | | 2007-05-31 | 23,244,900 | 19.00 | 19.18 | 18.91 | 19.10 | 00:00:00 | | 2007-06-01 | 25,075,400 | 19.22 | 19.45 | 19.14 | 19.34 | 00:00:00 | | 2007-06-04 | 13,606,200 | 19.21 | 19.30 | 19.03 | 19.25 | 00:00:00 | | 2007-06-05 | 20,842,000 | 19.08 | 19.21 | 18.90 | 19.06 | 00:00:00 | | 2007-06-06 | 20,071,600 | 18.89 | 19.15 | 18.89 | 19.03 | 00:00:00 | | 2007-06-07 | 36,195,100 | 18.88 | 19.03 | 18.37 | 18.40 | 00:00:00 | | 2007-06-08 | 22,802,500 | 18.45 | 18.80 | 18.39 | 18.79 | 00:00:00 | | 2007-06-11 | 17,187,300 | 18.79 | 18.80 | 18.54 | 18.62 | 00:00:00 | | 2007-06-12 | 31,644,400 | 18.60 | 18.79 | 18.42 | 18.50 | 00:00:00 | | 2007-06-13 | 37,714,700 | 18.68 | 19.16 | 18.50 | 19.12 | 00:00:00 | | 2007-06-14 | 26,840,600 | 19.10 | 19.59 | 19.07 | 19.42 | 00:00:00 | | 2007-06-15 | 31,023,700 | 19.66 | 19.95 | 19.65 | 19.85 | 00:00:00 | | 2007-06-18 | 18,806,800 | 19.75 | 19.96 | 19.75 | 19.83 | 00:00:00 | | 2007-06-19 | 19,133,600 | 19.80 | 19.87 | 19.60 | 19.78 | 00:00:00 | | 2007-06-20 | 25,929,200 | 19.79 | 19.84 | 19.56 | 19.63 | 00:00:00 | | 2007-06-21 | 30,521,900 | 19.65 | 20.26 | 19.60 | 20.16 | 00:00:00 | | 2007-06-22 | 30,754,500 | 20.11 | 20.50 | 20.00 | 20.25 | 00:00:00 | | 2007-06-25 | 26,630,500 | 20.13 | 20.15 | 19.72 | 19.88 | 00:00:00 | | 2007-06-26 | 20,139,900 | 19.97 | 19.97 | 19.64 | 19.73 | 00:00:00 | | 2007-06-27 | 31,692,400 | 19.61 | 20.44 | 19.60 | 20.35 | 00:00:00 | | 2007-06-28 | 22,918,300 | 20.00 | 20.25 | 19.93 | 19.97 | 00:00:00 | | 2007-06-29 | 15,752,200 | 20.09 | 20.20 | 19.75 | 19.87 | 00:00:00 | | 2007-07-02 | 13,601,000 | 20.07 | 20.19 | 19.94 | 20.17 | 00:00:00 | | 2007-07-03 | 7,815,900 | 20.20 | 20.25 | 20.10 | 20.21 | 00:00:00 | | 2007-07-05 | 15,490,800 | 20.13 | 20.13 | 19.84 | 20.05 | 00:00:00 | | 2007-07-06 | 13,510,700 | 20.10 | 20.12 | 19.81 | 19.99 | 00:00:00 | | 2007-07-09 | 18,874,800 | 20.02 | 20.30 | 19.92 | 20.17 | 00:00:00 | | 2007-07-10 | 25,010,300 | 20.11 | 20.16 | 19.80 | 19.84 | 00:00:00 | | 2007-07-11 | 24,603,000 | 19.80 | 20.04 | 19.67 | 20.01 | 00:00:00 | | 2007-07-12 | 34,177,000 | 20.02 | 20.75 | 19.97 | 20.75 | 00:00:00 | | 2007-07-13 | 44,673,800 | 20.65 | 20.98 | 20.45 | 20.48 | 00:00:00 | | 2007-07-16 | 18,831,700 | 20.37 | 20.67 | 20.35 | 20.62 | 00:00:00 | | 2007-07-17 | 71,353,300 | 20.84 | 22.08 | 20.75 | 21.80 | 00:00:00 | | 2007-07-18 | 31,497,400 | 21.42 | 21.73 | 21.33 | 21.66 | 00:00:00 | | 2007-07-19 | 19,608,200 | 21.62 | 21.93 | 21.57 | 21.78 | 00:00:00 | | 2007-07-20 | 22,941,900 | 21.83 | 21.87 | 21.31 | 21.46 | 00:00:00 | | 2007-07-23 | 13,629,600 | 21.50 | 21.67 | 21.40 | 21.44 | 00:00:00 | | 2007-07-24 | 26,888,500 | 21.21 | 21.79 | 21.21 | 21.31 | 00:00:00 | | 2007-07-25 | 33,455,700 | 21.63 | 21.88 | 21.34 | 21.75 | 00:00:00 | | 2007-07-26 | 43,400,900 | 21.50 | 21.77 | 21.26 | 21.60 | 00:00:00 | | 2007-07-27 | 28,759,200 | 21.63 | 21.80 | 21.42 | 21.56 | 00:00:00 | | 2007-07-30 | 30,710,300 | 21.53 | 22.12 | 21.48 | 22.02 | 00:00:00 | | 2007-07-31 | 31,147,500 | 22.24 | 22.26 | 21.94 | 22.04 | 00:00:00 | | 2007-08-01 | 42,505,000 | 21.91 | 22.50 | 21.86 | 22.45 | 00:00:00 | | 2007-08-02 | 38,169,500 | 22.54 | 22.55 | 22.10 | 22.32 | 00:00:00 | | 2007-08-03 | 41,808,700 | 22.30 | 22.85 | 22.19 | 22.21 | 00:00:00 | | 2007-08-06 | 39,197,600 | 22.28 | 22.96 | 22.06 | 22.85 | 00:00:00 | | 2007-08-07 | 39,382,800 | 22.76 | 22.90 | 22.16 | 22.61 | 00:00:00 | | 2007-08-08 | 32,269,300 | 22.77 | 23.00 | 22.38 | 22.96 | 00:00:00 | | 2007-08-09 | 39,169,400 | 22.76 | 23.00 | 22.13 | 22.39 | 00:00:00 | | 2007-08-10 | 34,583,600 | 22.01 | 22.39 | 21.68 | 21.85 | 00:00:00 | | 2007-08-13 | 21,379,000 | 21.96 | 22.10 | 21.69 | 21.74 | 00:00:00 | | 2007-08-14 | 28,173,400 | 21.89 | 21.96 | 21.22 | 21.24 | 00:00:00 | | 2007-08-15 | 38,084,500 | 20.57 | 20.83 | 20.30 | 20.36 | 00:00:00 | | 2007-08-16 | 34,273,400 | 20.27 | 20.61 | 19.90 | 20.33 | 00:00:00 | | 2007-08-17 | 29,442,300 | 20.61 | 21.46 | 20.41 | 20.80 | 00:00:00 | | 2007-08-20 | 17,965,300 | 20.72 | 21.17 | 20.59 | 20.94 | 00:00:00 | | 2007-08-21 | 17,829,100 | 20.82 | 21.11 | 20.68 | 20.84 | 00:00:00 | | 2007-08-22 | 21,570,900 | 21.05 | 21.05 | 20.55 | 20.57 | 00:00:00 | | 2007-08-23 | 16,186,600 | 20.62 | 20.76 | 20.41 | 20.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
