|
 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 | | 2008-02-14 | 33,170,200 | 19.86 | 19.90 | 19.11 | 19.19 | 00:00:00 | | 2008-02-15 | 21,881,800 | 19.09 | 19.34 | 18.93 | 19.04 | 00:00:00 | | 2008-02-19 | 29,350,900 | 19.25 | 19.34 | 18.37 | 18.48 | 00:00:00 | | 2008-02-20 | 31,570,900 | 18.40 | 19.69 | 18.39 | 19.44 | 00:00:00 | | 2008-02-21 | 21,957,100 | 19.56 | 19.88 | 19.21 | 19.28 | 00:00:00 | | 2008-02-22 | 22,894,700 | 19.36 | 19.70 | 19.16 | 19.68 | 00:00:00 | | 2008-02-25 | 20,503,500 | 19.50 | 20.00 | 19.32 | 19.65 | 00:00:00 | | 2008-02-26 | 25,603,100 | 19.58 | 20.00 | 19.49 | 19.85 | 00:00:00 | | 2008-02-27 | 26,713,300 | 19.81 | 20.16 | 19.66 | 20.10 | 00:00:00 | | 2008-02-28 | 24,871,700 | 19.93 | 20.10 | 19.58 | 19.83 | 00:00:00 | | 2008-02-29 | 25,517,200 | 19.60 | 19.88 | 19.12 | 19.17 | 00:00:00 | | 2008-03-03 | 26,327,200 | 19.11 | 19.17 | 18.72 | 18.88 | 00:00:00 | | 2008-03-04 | 60,449,000 | 19.86 | 20.41 | 19.44 | 20.32 | 00:00:00 | | 2008-03-05 | 32,463,000 | 20.35 | 20.50 | 20.14 | 20.50 | 00:00:00 | | 2008-03-06 | 30,493,400 | 20.44 | 20.49 | 19.84 | 20.13 | 00:00:00 | | 2008-03-07 | 26,953,100 | 20.05 | 20.50 | 19.75 | 20.09 | 00:00:00 | | 2008-03-10 | 26,015,400 | 20.25 | 20.46 | 20.23 | 20.32 | 00:00:00 | | 2008-03-11 | 30,918,600 | 20.47 | 20.97 | 20.44 | 20.94 | 00:00:00 | | 2008-03-12 | 31,078,700 | 20.88 | 21.08 | 20.74 | 20.98 | 00:00:00 | | 2008-03-13 | 34,746,100 | 20.70 | 21.18 | 20.64 | 21.06 | 00:00:00 | | 2008-03-14 | 34,063,400 | 21.12 | 21.16 | 20.29 | 20.58 | 00:00:00 | | 2008-03-17 | 28,115,300 | 20.13 | 20.80 | 20.05 | 20.67 | 00:00:00 | | 2008-03-18 | 36,591,500 | 21.02 | 21.59 | 21.02 | 21.53 | 00:00:00 | | 2008-03-19 | 31,847,900 | 21.60 | 21.65 | 20.67 | 20.67 | 00:00:00 | | 2008-03-20 | 24,923,500 | 20.99 | 21.11 | 20.67 | 21.10 | 00:00:00 | | 2008-03-24 | 23,420,500 | 21.05 | 21.42 | 20.90 | 20.91 | 00:00:00 | | 2008-03-25 | 26,424,600 | 20.97 | 20.97 | 20.35 | 20.66 | 00:00:00 | | 2008-03-26 | 28,297,100 | 20.40 | 20.54 | 19.93 | 20.33 | 00:00:00 | | 2008-03-27 | 21,948,600 | 20.37 | 20.40 | 19.98 | 19.98 | 00:00:00 | | 2008-03-28 | 36,886,000 | 20.00 | 20.06 | 19.50 | 19.52 | 00:00:00 | | 2008-03-31 | 25,785,600 | 19.59 | 19.73 | 19.38 | 19.51 | 00:00:00 | | 2008-04-01 | 27,045,700 | 19.80 | 20.25 | 19.73 | 20.10 | 00:00:00 | | 2008-04-02 | 31,563,300 | 20.49 | 20.82 | 20.23 | 20.59 | 00:00:00 | | 2008-04-03 | 21,760,300 | 20.31 | 21.18 | 20.27 | 20.85 | 00:00:00 | | 2008-04-04 | 23,051,300 | 21.07 | 21.75 | 20.64 | 20.89 | 00:00:00 | | 2008-04-07 | 35,856,500 | 20.30 | 20.78 | 20.14 | 20.19 | 00:00:00 | | 2008-04-08 | 25,539,200 | 19.92 | 19.94 | 19.39 | 19.50 | 00:00:00 | | 2008-04-09 | 22,288,800 | 19.67 | 19.79 | 19.31 | 19.68 | 00:00:00 | | 2008-04-10 | 25,661,600 | 19.78 | 20.42 | 19.76 | 20.18 | 00:00:00 | | 2008-04-11 | 26,766,100 | 19.89 | 19.93 | 19.00 | 19.11 | 00:00:00 | | 2008-04-14 | 17,937,500 | 18.92 | 19.21 | 18.75 | 18.89 | 00:00:00 | | 2008-04-15 | 21,338,800 | 18.96 | 19.08 | 18.31 | 18.76 | 00:00:00 | | 2008-04-16 | 29,126,800 | 19.25 | 19.70 | 19.13 | 19.34 | 00:00:00 | | 2008-04-17 | 17,304,700 | 19.34 | 19.50 | 19.01 | 19.17 | 00:00:00 | | 2008-04-18 | 28,787,000 | 19.41 | 19.58 | 18.85 | 19.13 | 00:00:00 | | 2008-04-21 | 21,842,400 | 19.03 | 19.10 | 18.87 | 19.00 | 00:00:00 | | 2008-04-22 | 23,416,800 | 18.80 | 18.87 | 18.36 | 18.40 | 00:00:00 | | 2008-04-23 | 23,605,200 | 18.57 | 19.12 | 18.50 | 18.80 | 00:00:00 | | 2008-04-24 | 32,920,800 | 18.75 | 19.57 | 18.42 | 19.26 | 00:00:00 | | 2008-04-25 | 17,598,900 | 19.36 | 19.46 | 18.83 | 19.10 | 00:00:00 | | 2008-04-28 | 10,416,700 | 19.17 | 19.24 | 18.92 | 18.99 | 00:00:00 | | 2008-04-29 | 15,545,900 | 18.99 | 19.14 | 18.89 | 19.00 | 00:00:00 | | 2008-04-30 | 16,133,400 | 19.14 | 19.14 | 18.49 | 18.66 | 00:00:00 | | 2008-05-01 | 19,799,500 | 18.80 | 19.62 | 18.71 | 19.51 | 00:00:00 | | 2008-05-02 | 18,259,600 | 19.81 | 19.98 | 19.32 | 19.70 | 00:00:00 | | 2008-05-05 | 12,581,900 | 19.85 | 19.86 | 19.18 | 19.46 | 00:00:00 | | 2008-05-06 | 18,197,000 | 19.33 | 19.42 | 19.04 | 19.39 | 00:00:00 | | 2008-05-07 | 16,356,900 | 19.23 | 19.74 | 19.20 | 19.26 | 00:00:00 | | 2008-05-08 | 18,296,000 | 19.33 | 19.82 | 19.31 | 19.51 | 00:00:00 | | 2008-05-09 | 13,405,600 | 19.30 | 19.36 | 18.96 | 19.29 | 00:00:00 | | 2008-05-12 | 20,018,800 | 19.29 | 19.95 | 19.16 | 19.87 | 00:00:00 | | 2008-05-13 | 36,516,000 | 20.11 | 20.12 | 19.60 | 19.86 | 00:00:00 | | 2008-05-14 | 43,047,300 | 19.76 | 20.13 | 19.34 | 19.90 | 00:00:00 | | 2008-05-15 | 29,698,300 | 19.81 | 19.97 | 19.51 | 19.64 | 00:00:00 | | 2008-05-16 | 18,548,000 | 19.73 | 19.77 | 19.27 | 19.57 | 00:00:00 | | 2008-05-19 | 19,109,100 | 19.63 | 20.00 | 19.44 | 19.50 | 00:00:00 | | 2008-05-20 | 20,188,500 | 19.37 | 19.39 | 19.02 | 19.08 | 00:00:00 | | 2008-05-21 | 24,537,200 | 19.08 | 19.29 | 18.89 | 18.89 | 00:00:00 | | 2008-05-22 | 15,863,500 | 18.86 | 19.31 | 18.80 | 19.17 | 00:00:00 | | 2008-05-23 | 18,508,700 | 19.05 | 19.09 | 18.65 | 18.92 | 00:00:00 | | 2008-05-27 | 21,857,800 | 19.07 | 19.57 | 19.07 | 19.56 | 00:00:00 | | 2008-05-28 | 16,784,600 | 19.64 | 19.71 | 19.22 | 19.54 | 00:00:00 | | 2008-05-29 | 16,029,700 | 19.61 | 19.78 | 19.50 | 19.63 | 00:00:00 | | 2008-05-30 | 15,093,500 | 19.81 | 19.97 | 19.63 | 19.81 | 00:00:00 | | 2008-06-02 | 13,731,400 | 19.79 | 19.80 | 19.25 | 19.45 | 00:00:00 | | 2008-06-03 | 22,378,900 | 19.48 | 19.55 | 18.79 | 18.95 | 00:00:00 | | 2008-06-04 | 20,896,800 | 18.94 | 19.44 | 18.87 | 19.24 | 00:00:00 | | 2008-06-05 | 19,626,800 | 19.41 | 19.49 | 19.13 | 19.30 | 00:00:00 | | 2008-06-06 | 21,674,000 | 19.09 | 19.28 | 18.88 | 18.89 | 00:00:00 | | 2008-06-09 | 22,976,800 | 19.01 | 19.13 | 18.40 | 18.93 | 00:00:00 | | 2008-06-10 | 29,097,200 | 18.62 | 19.18 | 18.60 | 18.97 | 00:00:00 | | 2008-06-11 | 38,819,600 | 18.85 | 19.09 | 18.68 | 18.73 | 00:00:00 | | 2008-06-12 | 43,640,600 | 18.87 | 19.49 | 18.78 | 19.36 | 00:00:00 | | 2008-06-13 | 37,370,400 | 19.51 | 20.10 | 19.45 | 20.09 | 00:00:00 | | 2008-06-16 | 32,044,800 | 19.88 | 20.89 | 19.88 | 20.79 | 00:00:00 | | 2008-06-17 | 28,457,900 | 20.68 | 20.68 | 20.35 | 20.45 | 00:00:00 | | 2008-06-18 | 26,182,500 | 20.45 | 20.62 | 20.29 | 20.35 | 00:00:00 | | 2008-06-19 | 22,144,000 | 20.27 | 20.73 | 20.02 | 20.50 | 00:00:00 | | 2008-06-20 | 25,442,300 | 20.33 | 20.36 | 20.05 | 20.10 | 00:00:00 | | 2008-06-23 | 24,790,600 | 20.18 | 20.35 | 19.75 | 19.75 | 00:00:00 | | 2008-06-24 | 20,009,300 | 19.81 | 20.32 | 19.68 | 19.98 | 00:00:00 | | 2008-06-25 | 23,929,400 | 20.10 | 20.90 | 20.05 | 20.61 | 00:00:00 | | 2008-06-26 | 35,050,000 | 20.27 | 20.32 | 19.24 | 19.40 | 00:00:00 | | 2008-06-27 | 21,183,700 | 19.44 | 19.65 | 19.01 | 19.29 | 00:00:00 | | 2008-06-30 | 17,431,600 | 19.31 | 19.48 | 19.06 | 19.09 | 00:00:00 | | 2008-07-01 | 26,407,200 | 18.99 | 19.38 | 18.90 | 19.28 | 00:00:00 | | 2008-07-02 | 19,894,800 | 19.30 | 19.40 | 18.71 | 18.80 | 00:00:00 | | 2008-07-03 | 13,894,100 | 18.88 | 18.95 | 18.41 | 18.70 | 00:00:00 | | 2008-07-07 | 22,314,900 | 18.76 | 19.18 | 18.56 | 18.86 | 00:00:00 | | 2008-07-08 | 22,289,100 | 18.81 | 19.12 | 18.52 | 18.84 | 00:00:00 | | 2008-07-09 | 35,570,100 | 18.82 | 18.87 | 17.80 | 17.85 | 00:00:00 | | 2008-07-10 | 31,264,300 | 17.95 | 18.47 | 17.89 | 18.34 | 00:00:00 | | 2008-07-11 | 38,969,600 | 17.32 | 18.15 | 17.25 | 17.91 | 00:00:00 | | 2008-07-14 | 18,417,700 | 18.21 | 18.36 | 17.59 | 17.77 | 00:00:00 | | 2008-07-15 | 34,045,900 | 17.65 | 18.80 | 17.57 | 18.07 | 00:00:00 | | 2008-07-16 | 18,251,500 | 17.99 | 18.39 | 17.81 | 18.32 | 00:00:00 | | 2008-07-17 | 19,881,200 | 18.34 | 18.72 | 18.12 | 18.67 | 00:00:00 | | 2008-07-18 | 23,217,000 | 18.64 | 18.76 | 18.16 | 18.28 | 00:00:00 | | 2008-07-21 | 28,601,200 | 18.34 | 18.46 | 17.79 | 17.81 | 00:00:00 | | 2008-07-22 | 45,188,200 | 17.56 | 17.63 | 17.18 | 17.39 | 00:00:00 | | 2008-07-23 | 30,588,600 | 17.55 | 17.76 | 17.32 | 17.57 | 00:00:00 | | 2008-07-24 | 29,049,500 | 17.33 | 17.40 | 16.82 | 16.96 | 00:00:00 | | 2008-07-25 | 15,139,600 | 17.03 | 17.18 | 16.80 | 17.01 | 00:00:00 | | 2008-07-28 | 16,392,700 | 16.90 | 17.01 | 16.65 | 16.70 | 00:00:00 | | 2008-07-29 | 16,017,100 | 16.83 | 17.20 | 16.74 | 17.00 | 00:00:00 | | 2008-07-30 | 20,986,300 | 17.12 | 17.58 | 17.01 | 17.21 | 00:00:00 | | 2008-07-31 | 23,150,100 | 17.06 | 17.65 | 17.05 | 17.32 | 00:00:00 | | 2008-08-01 | 18,974,000 | 17.25 | 17.65 | 17.07 | 17.53 | 00:00:00 | | 2008-08-04 | 20,606,400 | 17.63 | 18.06 | 17.52 | 17.87 | 00:00:00 | | 2008-08-05 | 15,954,800 | 18.05 | 18.16 | 17.90 | 18.07 | 00:00:00 | | 2008-08-06 | 18,952,400 | 17.97 | 18.09 | 17.56 | 17.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
