Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.57 (+0.98%) Applied Materials - [Ticker: AMAT]Chart Applied Materials  News Applied Materials  Download Historical Prices for Metastock Applied Materials and Others  Technical Analysis Applied Materials  
Last Trade36.54Last Trade Time2018-11-29 - 00:00:00
Variation--0.57 (+0.98%)Open36.79
High37.09Low36.28
Volume7,785,137Average Volume (3m)0
YieldBid / Ask55.77 x 900 - 55.78 x 400
Former Close37.1152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-08-2316,186,60020.6220.7620.4120.7000:00:00
2007-08-2412,669,90020.7720.8720.5520.8600:00:00
2007-08-2712,060,60020.8620.8820.5720.5900:00:00
2007-08-2815,335,50020.5520.5920.1320.1400:00:00
2007-08-2914,364,10020.2420.7420.2420.7100:00:00
2007-08-3020,517,70020.6721.3920.5320.9500:00:00
2007-08-3121,728,30021.2521.5521.1021.3600:00:00
2007-09-0420,063,20021.4921.9921.4021.7800:00:00
2007-09-0514,810,70021.6021.7421.1421.3000:00:00
2007-09-0613,310,60021.4021.4721.1321.3300:00:00
2007-09-0721,226,30021.1021.2020.5020.7900:00:00
2007-09-1018,703,50021.0721.1720.6220.9100:00:00
2007-09-1113,139,10020.9521.2320.8621.0200:00:00
2007-09-1219,521,60020.9821.0720.4920.5500:00:00
2007-09-1315,644,60020.8820.8820.4920.5600:00:00
2007-09-1415,620,50020.3020.5620.2920.3300:00:00
2007-09-1711,467,00020.2420.4420.0420.3100:00:00
2007-09-1816,203,60020.5021.1320.4221.0900:00:00
2007-09-1918,052,50021.2121.4320.9721.1000:00:00
2007-09-2019,883,70020.7821.2520.7521.0200:00:00
2007-09-2115,734,30021.2021.5321.0221.3000:00:00
2007-09-2417,543,60021.2521.4020.8321.0400:00:00
2007-09-2512,461,30020.9021.2020.7821.0100:00:00
2007-09-2614,845,00021.0921.3020.5320.6800:00:00
2007-09-2718,638,00020.8620.9420.5720.7000:00:00
2007-09-2822,026,30020.7021.0520.6520.7000:00:00
2007-10-0116,498,70020.8521.4420.7021.3300:00:00
2007-10-0219,281,30021.2821.7521.2221.6200:00:00
2007-10-0321,945,90021.4021.4420.5320.8100:00:00
2007-10-0415,669,50020.8720.9220.4020.6500:00:00
2007-10-0519,987,10020.7621.3520.6221.1300:00:00
2007-10-0812,180,20020.9621.0720.7620.9100:00:00
2007-10-0918,660,60020.9120.9520.3720.6600:00:00
2007-10-1030,357,40020.5020.6420.1120.1900:00:00
2007-10-1125,903,90020.5320.6519.8820.1200:00:00
2007-10-1223,565,10020.3621.0720.3521.0400:00:00
2007-10-1514,438,10020.9421.1320.6020.7800:00:00
2007-10-1616,228,00020.7221.0620.6620.8500:00:00
2007-10-1733,668,80021.2521.7721.2221.6200:00:00
2007-10-1824,344,40021.3321.4020.7720.8700:00:00
2007-10-1921,067,80020.8420.8720.0620.1000:00:00
2007-10-2213,254,10020.1020.5920.0120.4600:00:00
2007-10-2312,912,00020.5020.6020.2120.5200:00:00
2007-10-2422,215,50020.4220.6419.7220.1200:00:00
2007-10-2533,434,40019.8319.9118.9719.3600:00:00
2007-10-2642,503,10019.2819.7418.5018.8600:00:00
2007-10-2921,564,90018.9519.9018.7618.9700:00:00
2007-10-3014,250,50018.9019.2918.9019.1700:00:00
2007-10-3124,298,90019.1419.6519.0219.4200:00:00
2007-11-0128,017,80019.4419.5418.7418.7800:00:00
2007-11-0222,201,70018.8519.0918.7318.8700:00:00
2007-11-0518,194,10018.7419.0618.4518.5000:00:00
2007-11-0629,246,30018.4818.5818.0618.3900:00:00
2007-11-0723,357,80018.2518.4317.8817.9100:00:00
2007-11-0826,343,10017.8118.0717.5817.9100:00:00
2007-11-0941,006,40018.7519.3918.7118.7100:00:00
2007-11-1223,150,10018.8518.9318.2818.3100:00:00
2007-11-1322,947,80018.4318.8018.2418.6100:00:00
2007-11-1432,078,40018.9519.3718.8118.8100:00:00
2007-11-1546,743,10018.2719.3318.2618.8700:00:00
2007-11-1623,772,50018.9619.0218.2218.5500:00:00
2007-11-1918,963,80018.5218.6818.2518.3000:00:00
2007-11-2027,410,20018.4018.6417.8018.2000:00:00
2007-11-2117,669,60018.1418.3417.8418.0000:00:00
2007-11-235,867,20018.0818.3618.0318.3300:00:00
2007-11-2619,114,50018.3418.3717.8217.8200:00:00
2007-11-2720,789,70017.9318.3117.8118.1700:00:00
2007-11-2818,995,20018.4719.0218.3118.7800:00:00
2007-11-2914,400,00018.7318.9118.6318.7200:00:00
2007-11-3018,359,60019.2219.2518.6718.8300:00:00
2007-12-0322,321,30018.8418.9818.1818.2000:00:00
2007-12-0416,103,80018.0218.3318.0018.0900:00:00
2007-12-0519,878,30018.3318.8118.2818.7300:00:00
2007-12-0614,473,90018.6018.7918.5918.6600:00:00
2007-12-0725,006,30018.5318.6018.1218.2900:00:00
2007-12-1024,224,80018.3718.7518.0418.6400:00:00
2007-12-1122,313,50018.6518.6818.0318.1100:00:00
2007-12-1218,958,90018.4018.6418.1918.3800:00:00
2007-12-1315,877,10018.3318.4817.9218.0700:00:00
2007-12-1417,573,40017.8718.0017.6817.7700:00:00
2007-12-1714,239,90017.6617.7717.4317.5700:00:00
2007-12-1814,049,90017.7317.8317.5717.7100:00:00
2007-12-1912,876,30017.6317.8017.5517.5900:00:00
2007-12-2016,964,80017.7318.0017.6817.9700:00:00
2007-12-2121,560,50018.1318.2317.7617.9400:00:00
2007-12-246,129,00017.9118.2417.8218.1500:00:00
2007-12-266,341,10018.0518.2818.0518.1900:00:00
2007-12-2712,935,70018.1218.2417.7117.7600:00:00
2007-12-2811,064,50017.8518.0017.7017.8700:00:00
2007-12-317,443,70017.6917.9117.6917.7600:00:00
2008-01-0219,230,80017.7317.9717.2017.4100:00:00
2008-01-0315,999,10017.4017.4017.0017.1000:00:00
2008-01-0433,623,60017.2317.2616.6516.7700:00:00
2008-01-0722,609,20016.7516.9216.4216.7300:00:00
2008-01-0827,256,40016.6117.0016.3116.3300:00:00
2008-01-0926,513,10016.3416.7516.1816.6400:00:00
2008-01-1029,988,70016.5416.6516.2016.4000:00:00
2008-01-1122,924,80016.1916.4816.1316.4000:00:00
2008-01-1425,047,50016.5516.8816.4416.8400:00:00
2008-01-1538,473,30016.9217.1016.7516.9500:00:00
2008-01-1645,738,40016.8917.8516.6417.4200:00:00
2008-01-1736,939,60017.5917.9517.2017.5300:00:00
2008-01-1836,727,00017.7818.2617.5218.0200:00:00
2008-01-2239,387,50016.8718.2016.8018.0000:00:00
2008-01-2339,899,80017.2718.1317.1418.1000:00:00
2008-01-2434,009,80018.0818.2817.4717.9600:00:00
2008-01-2522,564,00018.2718.2717.4017.4200:00:00
2008-01-2816,612,90017.4617.9517.3317.9500:00:00
2008-01-2915,946,50018.0418.0417.4717.6800:00:00
2008-01-3026,509,60017.5618.0217.5617.9200:00:00
2008-01-3120,701,70017.6518.0517.6117.9200:00:00
2008-02-0125,342,00018.0018.8917.9518.8800:00:00
2008-02-0415,248,10018.9019.0018.4718.4800:00:00
2008-02-0523,728,60018.1318.6118.0818.1000:00:00
2008-02-0623,452,90018.2218.2417.4317.4800:00:00
2008-02-0723,004,60017.4217.8817.1517.6500:00:00
2008-02-0817,436,90017.7118.0117.6117.9300:00:00
2008-02-1130,060,20018.0318.8918.0018.4900:00:00
2008-02-1234,320,20018.7818.7818.0218.0700:00:00
2008-02-1364,821,20019.3319.9119.0019.9100:00:00
2008-02-1433,170,20019.8619.9019.1119.1900:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources