|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 16,186,600 | 20.62 | 20.76 | 20.41 | 20.70 | 00:00:00 | 2007-08-24 | 12,669,900 | 20.77 | 20.87 | 20.55 | 20.86 | 00:00:00 | 2007-08-27 | 12,060,600 | 20.86 | 20.88 | 20.57 | 20.59 | 00:00:00 | 2007-08-28 | 15,335,500 | 20.55 | 20.59 | 20.13 | 20.14 | 00:00:00 | 2007-08-29 | 14,364,100 | 20.24 | 20.74 | 20.24 | 20.71 | 00:00:00 | 2007-08-30 | 20,517,700 | 20.67 | 21.39 | 20.53 | 20.95 | 00:00:00 | 2007-08-31 | 21,728,300 | 21.25 | 21.55 | 21.10 | 21.36 | 00:00:00 | 2007-09-04 | 20,063,200 | 21.49 | 21.99 | 21.40 | 21.78 | 00:00:00 | 2007-09-05 | 14,810,700 | 21.60 | 21.74 | 21.14 | 21.30 | 00:00:00 | 2007-09-06 | 13,310,600 | 21.40 | 21.47 | 21.13 | 21.33 | 00:00:00 | 2007-09-07 | 21,226,300 | 21.10 | 21.20 | 20.50 | 20.79 | 00:00:00 | 2007-09-10 | 18,703,500 | 21.07 | 21.17 | 20.62 | 20.91 | 00:00:00 | 2007-09-11 | 13,139,100 | 20.95 | 21.23 | 20.86 | 21.02 | 00:00:00 | 2007-09-12 | 19,521,600 | 20.98 | 21.07 | 20.49 | 20.55 | 00:00:00 | 2007-09-13 | 15,644,600 | 20.88 | 20.88 | 20.49 | 20.56 | 00:00:00 | 2007-09-14 | 15,620,500 | 20.30 | 20.56 | 20.29 | 20.33 | 00:00:00 | 2007-09-17 | 11,467,000 | 20.24 | 20.44 | 20.04 | 20.31 | 00:00:00 | 2007-09-18 | 16,203,600 | 20.50 | 21.13 | 20.42 | 21.09 | 00:00:00 | 2007-09-19 | 18,052,500 | 21.21 | 21.43 | 20.97 | 21.10 | 00:00:00 | 2007-09-20 | 19,883,700 | 20.78 | 21.25 | 20.75 | 21.02 | 00:00:00 | 2007-09-21 | 15,734,300 | 21.20 | 21.53 | 21.02 | 21.30 | 00:00:00 | 2007-09-24 | 17,543,600 | 21.25 | 21.40 | 20.83 | 21.04 | 00:00:00 | 2007-09-25 | 12,461,300 | 20.90 | 21.20 | 20.78 | 21.01 | 00:00:00 | 2007-09-26 | 14,845,000 | 21.09 | 21.30 | 20.53 | 20.68 | 00:00:00 | 2007-09-27 | 18,638,000 | 20.86 | 20.94 | 20.57 | 20.70 | 00:00:00 | 2007-09-28 | 22,026,300 | 20.70 | 21.05 | 20.65 | 20.70 | 00:00:00 | 2007-10-01 | 16,498,700 | 20.85 | 21.44 | 20.70 | 21.33 | 00:00:00 | 2007-10-02 | 19,281,300 | 21.28 | 21.75 | 21.22 | 21.62 | 00:00:00 | 2007-10-03 | 21,945,900 | 21.40 | 21.44 | 20.53 | 20.81 | 00:00:00 | 2007-10-04 | 15,669,500 | 20.87 | 20.92 | 20.40 | 20.65 | 00:00:00 | 2007-10-05 | 19,987,100 | 20.76 | 21.35 | 20.62 | 21.13 | 00:00:00 | 2007-10-08 | 12,180,200 | 20.96 | 21.07 | 20.76 | 20.91 | 00:00:00 | 2007-10-09 | 18,660,600 | 20.91 | 20.95 | 20.37 | 20.66 | 00:00:00 | 2007-10-10 | 30,357,400 | 20.50 | 20.64 | 20.11 | 20.19 | 00:00:00 | 2007-10-11 | 25,903,900 | 20.53 | 20.65 | 19.88 | 20.12 | 00:00:00 | 2007-10-12 | 23,565,100 | 20.36 | 21.07 | 20.35 | 21.04 | 00:00:00 | 2007-10-15 | 14,438,100 | 20.94 | 21.13 | 20.60 | 20.78 | 00:00:00 | 2007-10-16 | 16,228,000 | 20.72 | 21.06 | 20.66 | 20.85 | 00:00:00 | 2007-10-17 | 33,668,800 | 21.25 | 21.77 | 21.22 | 21.62 | 00:00:00 | 2007-10-18 | 24,344,400 | 21.33 | 21.40 | 20.77 | 20.87 | 00:00:00 | 2007-10-19 | 21,067,800 | 20.84 | 20.87 | 20.06 | 20.10 | 00:00:00 | 2007-10-22 | 13,254,100 | 20.10 | 20.59 | 20.01 | 20.46 | 00:00:00 | 2007-10-23 | 12,912,000 | 20.50 | 20.60 | 20.21 | 20.52 | 00:00:00 | 2007-10-24 | 22,215,500 | 20.42 | 20.64 | 19.72 | 20.12 | 00:00:00 | 2007-10-25 | 33,434,400 | 19.83 | 19.91 | 18.97 | 19.36 | 00:00:00 | 2007-10-26 | 42,503,100 | 19.28 | 19.74 | 18.50 | 18.86 | 00:00:00 | 2007-10-29 | 21,564,900 | 18.95 | 19.90 | 18.76 | 18.97 | 00:00:00 | 2007-10-30 | 14,250,500 | 18.90 | 19.29 | 18.90 | 19.17 | 00:00:00 | 2007-10-31 | 24,298,900 | 19.14 | 19.65 | 19.02 | 19.42 | 00:00:00 | 2007-11-01 | 28,017,800 | 19.44 | 19.54 | 18.74 | 18.78 | 00:00:00 | 2007-11-02 | 22,201,700 | 18.85 | 19.09 | 18.73 | 18.87 | 00:00:00 | 2007-11-05 | 18,194,100 | 18.74 | 19.06 | 18.45 | 18.50 | 00:00:00 | 2007-11-06 | 29,246,300 | 18.48 | 18.58 | 18.06 | 18.39 | 00:00:00 | 2007-11-07 | 23,357,800 | 18.25 | 18.43 | 17.88 | 17.91 | 00:00:00 | 2007-11-08 | 26,343,100 | 17.81 | 18.07 | 17.58 | 17.91 | 00:00:00 | 2007-11-09 | 41,006,400 | 18.75 | 19.39 | 18.71 | 18.71 | 00:00:00 | 2007-11-12 | 23,150,100 | 18.85 | 18.93 | 18.28 | 18.31 | 00:00:00 | 2007-11-13 | 22,947,800 | 18.43 | 18.80 | 18.24 | 18.61 | 00:00:00 | 2007-11-14 | 32,078,400 | 18.95 | 19.37 | 18.81 | 18.81 | 00:00:00 | 2007-11-15 | 46,743,100 | 18.27 | 19.33 | 18.26 | 18.87 | 00:00:00 | 2007-11-16 | 23,772,500 | 18.96 | 19.02 | 18.22 | 18.55 | 00:00:00 | 2007-11-19 | 18,963,800 | 18.52 | 18.68 | 18.25 | 18.30 | 00:00:00 | 2007-11-20 | 27,410,200 | 18.40 | 18.64 | 17.80 | 18.20 | 00:00:00 | 2007-11-21 | 17,669,600 | 18.14 | 18.34 | 17.84 | 18.00 | 00:00:00 | 2007-11-23 | 5,867,200 | 18.08 | 18.36 | 18.03 | 18.33 | 00:00:00 | 2007-11-26 | 19,114,500 | 18.34 | 18.37 | 17.82 | 17.82 | 00:00:00 | 2007-11-27 | 20,789,700 | 17.93 | 18.31 | 17.81 | 18.17 | 00:00:00 | 2007-11-28 | 18,995,200 | 18.47 | 19.02 | 18.31 | 18.78 | 00:00:00 | 2007-11-29 | 14,400,000 | 18.73 | 18.91 | 18.63 | 18.72 | 00:00:00 | 2007-11-30 | 18,359,600 | 19.22 | 19.25 | 18.67 | 18.83 | 00:00:00 | 2007-12-03 | 22,321,300 | 18.84 | 18.98 | 18.18 | 18.20 | 00:00:00 | 2007-12-04 | 16,103,800 | 18.02 | 18.33 | 18.00 | 18.09 | 00:00:00 | 2007-12-05 | 19,878,300 | 18.33 | 18.81 | 18.28 | 18.73 | 00:00:00 | 2007-12-06 | 14,473,900 | 18.60 | 18.79 | 18.59 | 18.66 | 00:00:00 | 2007-12-07 | 25,006,300 | 18.53 | 18.60 | 18.12 | 18.29 | 00:00:00 | 2007-12-10 | 24,224,800 | 18.37 | 18.75 | 18.04 | 18.64 | 00:00:00 | 2007-12-11 | 22,313,500 | 18.65 | 18.68 | 18.03 | 18.11 | 00:00:00 | 2007-12-12 | 18,958,900 | 18.40 | 18.64 | 18.19 | 18.38 | 00:00:00 | 2007-12-13 | 15,877,100 | 18.33 | 18.48 | 17.92 | 18.07 | 00:00:00 | 2007-12-14 | 17,573,400 | 17.87 | 18.00 | 17.68 | 17.77 | 00:00:00 | 2007-12-17 | 14,239,900 | 17.66 | 17.77 | 17.43 | 17.57 | 00:00:00 | 2007-12-18 | 14,049,900 | 17.73 | 17.83 | 17.57 | 17.71 | 00:00:00 | 2007-12-19 | 12,876,300 | 17.63 | 17.80 | 17.55 | 17.59 | 00:00:00 | 2007-12-20 | 16,964,800 | 17.73 | 18.00 | 17.68 | 17.97 | 00:00:00 | 2007-12-21 | 21,560,500 | 18.13 | 18.23 | 17.76 | 17.94 | 00:00:00 | 2007-12-24 | 6,129,000 | 17.91 | 18.24 | 17.82 | 18.15 | 00:00:00 | 2007-12-26 | 6,341,100 | 18.05 | 18.28 | 18.05 | 18.19 | 00:00:00 | 2007-12-27 | 12,935,700 | 18.12 | 18.24 | 17.71 | 17.76 | 00:00:00 | 2007-12-28 | 11,064,500 | 17.85 | 18.00 | 17.70 | 17.87 | 00:00:00 | 2007-12-31 | 7,443,700 | 17.69 | 17.91 | 17.69 | 17.76 | 00:00:00 | 2008-01-02 | 19,230,800 | 17.73 | 17.97 | 17.20 | 17.41 | 00:00:00 | 2008-01-03 | 15,999,100 | 17.40 | 17.40 | 17.00 | 17.10 | 00:00:00 | 2008-01-04 | 33,623,600 | 17.23 | 17.26 | 16.65 | 16.77 | 00:00:00 | 2008-01-07 | 22,609,200 | 16.75 | 16.92 | 16.42 | 16.73 | 00:00:00 | 2008-01-08 | 27,256,400 | 16.61 | 17.00 | 16.31 | 16.33 | 00:00:00 | 2008-01-09 | 26,513,100 | 16.34 | 16.75 | 16.18 | 16.64 | 00:00:00 | 2008-01-10 | 29,988,700 | 16.54 | 16.65 | 16.20 | 16.40 | 00:00:00 | 2008-01-11 | 22,924,800 | 16.19 | 16.48 | 16.13 | 16.40 | 00:00:00 | 2008-01-14 | 25,047,500 | 16.55 | 16.88 | 16.44 | 16.84 | 00:00:00 | 2008-01-15 | 38,473,300 | 16.92 | 17.10 | 16.75 | 16.95 | 00:00:00 | 2008-01-16 | 45,738,400 | 16.89 | 17.85 | 16.64 | 17.42 | 00:00:00 | 2008-01-17 | 36,939,600 | 17.59 | 17.95 | 17.20 | 17.53 | 00:00:00 | 2008-01-18 | 36,727,000 | 17.78 | 18.26 | 17.52 | 18.02 | 00:00:00 | 2008-01-22 | 39,387,500 | 16.87 | 18.20 | 16.80 | 18.00 | 00:00:00 | 2008-01-23 | 39,899,800 | 17.27 | 18.13 | 17.14 | 18.10 | 00:00:00 | 2008-01-24 | 34,009,800 | 18.08 | 18.28 | 17.47 | 17.96 | 00:00:00 | 2008-01-25 | 22,564,000 | 18.27 | 18.27 | 17.40 | 17.42 | 00:00:00 | 2008-01-28 | 16,612,900 | 17.46 | 17.95 | 17.33 | 17.95 | 00:00:00 | 2008-01-29 | 15,946,500 | 18.04 | 18.04 | 17.47 | 17.68 | 00:00:00 | 2008-01-30 | 26,509,600 | 17.56 | 18.02 | 17.56 | 17.92 | 00:00:00 | 2008-01-31 | 20,701,700 | 17.65 | 18.05 | 17.61 | 17.92 | 00:00:00 | 2008-02-01 | 25,342,000 | 18.00 | 18.89 | 17.95 | 18.88 | 00:00:00 | 2008-02-04 | 15,248,100 | 18.90 | 19.00 | 18.47 | 18.48 | 00:00:00 | 2008-02-05 | 23,728,600 | 18.13 | 18.61 | 18.08 | 18.10 | 00:00:00 | 2008-02-06 | 23,452,900 | 18.22 | 18.24 | 17.43 | 17.48 | 00:00:00 | 2008-02-07 | 23,004,600 | 17.42 | 17.88 | 17.15 | 17.65 | 00:00:00 | 2008-02-08 | 17,436,900 | 17.71 | 18.01 | 17.61 | 17.93 | 00:00:00 | 2008-02-11 | 30,060,200 | 18.03 | 18.89 | 18.00 | 18.49 | 00:00:00 | 2008-02-12 | 34,320,200 | 18.78 | 18.78 | 18.02 | 18.07 | 00:00:00 | 2008-02-13 | 64,821,200 | 19.33 | 19.91 | 19.00 | 19.91 | 00:00:00 | 2008-02-14 | 33,170,200 | 19.86 | 19.90 | 19.11 | 19.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|