|
 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 | | 2008-08-06 | 18,952,400 | 17.97 | 18.09 | 17.56 | 17.95 | 00:00:00 | | 2008-08-07 | 25,737,000 | 17.86 | 18.60 | 17.67 | 18.48 | 00:00:00 | | 2008-08-08 | 16,987,200 | 18.32 | 18.84 | 18.25 | 18.79 | 00:00:00 | | 2008-08-11 | 24,060,500 | 18.80 | 18.91 | 18.43 | 18.52 | 00:00:00 | | 2008-08-12 | 28,037,400 | 18.49 | 18.85 | 18.34 | 18.47 | 00:00:00 | | 2008-08-13 | 38,894,500 | 18.90 | 19.60 | 18.85 | 19.33 | 00:00:00 | | 2008-08-14 | 16,681,100 | 19.22 | 19.30 | 18.97 | 19.12 | 00:00:00 | | 2008-08-15 | 17,796,400 | 19.24 | 19.49 | 19.12 | 19.30 | 00:00:00 | | 2008-08-18 | 19,783,800 | 19.28 | 19.35 | 18.49 | 18.79 | 00:00:00 | | 2008-08-19 | 16,577,300 | 18.61 | 18.74 | 18.36 | 18.43 | 00:00:00 | | 2008-08-20 | 15,689,600 | 18.51 | 18.76 | 18.32 | 18.46 | 00:00:00 | | 2008-08-21 | 10,960,500 | 18.29 | 18.49 | 18.15 | 18.36 | 00:00:00 | | 2008-08-22 | 8,886,000 | 18.48 | 18.62 | 18.35 | 18.49 | 00:00:00 | | 2008-08-25 | 11,787,300 | 18.36 | 18.38 | 18.08 | 18.12 | 00:00:00 | | 2008-08-26 | 11,650,700 | 18.10 | 18.24 | 17.96 | 18.19 | 00:00:00 | | 2008-08-27 | 11,901,000 | 18.23 | 18.70 | 18.17 | 18.31 | 00:00:00 | | 2008-08-28 | 9,605,000 | 18.44 | 18.54 | 18.34 | 18.50 | 00:00:00 | | 2008-08-29 | 19,934,900 | 18.63 | 18.69 | 17.78 | 17.92 | 00:00:00 | | 2008-09-02 | 14,423,500 | 18.27 | 18.49 | 17.73 | 17.80 | 00:00:00 | | 2008-09-03 | 19,947,200 | 17.73 | 17.73 | 17.09 | 17.11 | 00:00:00 | | 2008-09-04 | 25,841,600 | 17.01 | 17.20 | 16.75 | 16.75 | 00:00:00 | | 2008-09-05 | 22,101,800 | 16.68 | 17.24 | 16.64 | 17.16 | 00:00:00 | | 2008-09-08 | 28,464,900 | 17.41 | 17.50 | 16.90 | 17.35 | 00:00:00 | | 2008-09-09 | 23,613,400 | 17.42 | 17.45 | 16.80 | 16.90 | 00:00:00 | | 2008-09-10 | 32,709,600 | 16.99 | 16.99 | 16.34 | 16.37 | 00:00:00 | | 2008-09-11 | 27,242,600 | 16.23 | 16.63 | 16.02 | 16.62 | 00:00:00 | | 2008-09-12 | 22,700,700 | 16.42 | 16.45 | 15.94 | 16.23 | 00:00:00 | | 2008-09-15 | 28,181,900 | 15.90 | 16.66 | 15.88 | 16.34 | 00:00:00 | | 2008-09-16 | 30,661,200 | 16.10 | 16.89 | 16.10 | 16.54 | 00:00:00 | | 2008-09-17 | 36,651,100 | 16.27 | 16.84 | 15.70 | 15.70 | 00:00:00 | | 2008-09-18 | 44,434,000 | 15.98 | 16.12 | 15.30 | 15.93 | 00:00:00 | | 2008-09-19 | 415,200 | 16.35 | 16.43 | 15.90 | 15.90 | 00:00:00 | | 2008-09-22 | 21,099,200 | 15.99 | 16.15 | 15.48 | 15.49 | 00:00:00 | | 2008-09-23 | 21,363,600 | 15.60 | 15.95 | 15.50 | 15.56 | 00:00:00 | | 2008-09-24 | 17,158,100 | 15.60 | 15.95 | 15.56 | 15.64 | 00:00:00 | | 2008-09-25 | 19,542,200 | 15.73 | 16.15 | 15.59 | 16.02 | 00:00:00 | | 2008-09-26 | 19,740,600 | 15.69 | 16.10 | 15.62 | 15.95 | 00:00:00 | | 2008-09-29 | 27,600,100 | 15.69 | 15.88 | 14.63 | 14.63 | 00:00:00 | | 2008-09-30 | 22,555,300 | 15.07 | 15.25 | 14.96 | 15.13 | 00:00:00 | | 2008-10-01 | 18,832,000 | 15.00 | 15.15 | 14.77 | 14.96 | 00:00:00 | | 2008-10-02 | 24,549,000 | 14.86 | 14.93 | 14.27 | 14.27 | 00:00:00 | | 2008-10-03 | 26,481,900 | 14.42 | 14.93 | 14.08 | 14.19 | 00:00:00 | | 2008-10-06 | 40,108,000 | 14.00 | 14.00 | 12.87 | 13.54 | 00:00:00 | | 2008-10-07 | 41,995,700 | 13.66 | 13.80 | 12.35 | 12.35 | 00:00:00 | | 2008-10-08 | 37,665,200 | 12.01 | 13.05 | 11.93 | 12.47 | 00:00:00 | | 2008-10-09 | 38,785,700 | 12.81 | 13.10 | 12.67 | 12.80 | 00:00:00 | | 2008-10-10 | 50,066,700 | 12.47 | 13.68 | 12.15 | 12.70 | 00:00:00 | | 2008-10-13 | 25,084,800 | 13.29 | 13.43 | 12.79 | 13.39 | 00:00:00 | | 2008-10-14 | 37,530,200 | 13.94 | 14.02 | 12.70 | 12.75 | 00:00:00 | | 2008-10-15 | 37,557,300 | 12.60 | 12.75 | 11.50 | 11.51 | 00:00:00 | | 2008-10-16 | 34,719,200 | 11.65 | 12.53 | 11.11 | 12.53 | 00:00:00 | | 2008-10-17 | 29,851,100 | 12.38 | 13.08 | 11.94 | 11.99 | 00:00:00 | | 2008-10-20 | 32,603,700 | 12.49 | 13.12 | 12.40 | 12.76 | 00:00:00 | | 2008-10-21 | 22,404,800 | 12.50 | 12.55 | 12.19 | 12.22 | 00:00:00 | | 2008-10-22 | 25,285,800 | 12.02 | 12.42 | 11.53 | 11.64 | 00:00:00 | | 2008-10-23 | 30,419,500 | 11.64 | 11.74 | 10.94 | 11.36 | 00:00:00 | | 2008-10-24 | 26,553,300 | 10.52 | 11.74 | 10.52 | 11.40 | 00:00:00 | | 2008-10-27 | 20,854,500 | 11.17 | 11.92 | 10.92 | 11.30 | 00:00:00 | | 2008-10-28 | 26,263,800 | 11.69 | 12.46 | 11.19 | 12.44 | 00:00:00 | | 2008-10-29 | 21,532,200 | 12.35 | 12.39 | 11.85 | 11.98 | 00:00:00 | | 2008-10-30 | 24,535,300 | 12.41 | 12.56 | 11.94 | 12.08 | 00:00:00 | | 2008-10-31 | 27,695,700 | 11.96 | 13.18 | 11.93 | 12.91 | 00:00:00 | | 2008-11-03 | 13,619,800 | 13.00 | 13.24 | 12.78 | 12.96 | 00:00:00 | | 2008-11-04 | 19,158,500 | 13.35 | 13.53 | 12.90 | 13.31 | 00:00:00 | | 2008-11-05 | 16,522,100 | 13.09 | 13.20 | 12.43 | 12.46 | 00:00:00 | | 2008-11-06 | 30,932,700 | 12.22 | 12.22 | 10.84 | 10.89 | 00:00:00 | | 2008-11-07 | 17,390,700 | 11.12 | 11.32 | 10.90 | 11.30 | 00:00:00 | | 2008-11-10 | 19,899,800 | 11.40 | 11.44 | 10.61 | 10.71 | 00:00:00 | | 2008-11-11 | 17,514,300 | 10.55 | 10.77 | 10.22 | 10.65 | 00:00:00 | | 2008-11-12 | 26,195,800 | 10.47 | 10.76 | 9.95 | 9.95 | 00:00:00 | | 2008-11-13 | 35,003,800 | 9.99 | 11.37 | 9.91 | 11.37 | 00:00:00 | | 2008-11-14 | 19,696,300 | 10.75 | 10.86 | 10.09 | 10.23 | 00:00:00 | | 2008-11-17 | 17,565,800 | 10.14 | 10.33 | 9.96 | 10.00 | 00:00:00 | | 2008-11-18 | 26,717,300 | 10.05 | 10.09 | 9.15 | 9.50 | 00:00:00 | | 2008-11-19 | 28,323,000 | 9.42 | 9.48 | 8.41 | 8.42 | 00:00:00 | | 2008-11-20 | 34,278,500 | 8.38 | 8.85 | 8.12 | 8.14 | 00:00:00 | | 2008-11-21 | 30,346,300 | 8.26 | 8.45 | 7.80 | 8.35 | 00:00:00 | | 2008-11-24 | 26,705,200 | 8.58 | 8.84 | 8.42 | 8.84 | 00:00:00 | | 2008-11-25 | 19,686,500 | 9.02 | 9.08 | 8.52 | 8.71 | 00:00:00 | | 2008-11-26 | 26,725,300 | 8.54 | 9.74 | 8.50 | 9.73 | 00:00:00 | | 2008-11-28 | 8,466,300 | 9.68 | 9.75 | 9.36 | 9.58 | 00:00:00 | | 2008-12-01 | 20,152,000 | 9.36 | 9.36 | 8.83 | 8.88 | 00:00:00 | | 2008-12-02 | 19,257,300 | 9.01 | 9.14 | 8.61 | 8.99 | 00:00:00 | | 2008-12-03 | 17,782,800 | 8.75 | 9.38 | 8.57 | 9.31 | 00:00:00 | | 2008-12-04 | 30,945,100 | 9.40 | 10.05 | 9.29 | 9.52 | 00:00:00 | | 2008-12-05 | 24,249,500 | 9.46 | 10.01 | 9.13 | 10.00 | 00:00:00 | | 2008-12-08 | 21,967,900 | 10.07 | 10.11 | 9.75 | 10.01 | 00:00:00 | | 2008-12-09 | 22,840,400 | 9.85 | 10.83 | 9.62 | 10.31 | 00:00:00 | | 2008-12-10 | 17,261,600 | 10.33 | 10.80 | 10.21 | 10.35 | 00:00:00 | | 2008-12-11 | 17,044,300 | 10.26 | 10.63 | 10.00 | 10.06 | 00:00:00 | | 2008-12-12 | 17,175,900 | 9.80 | 10.49 | 9.80 | 10.45 | 00:00:00 | | 2008-12-15 | 18,979,300 | 10.45 | 10.57 | 9.98 | 10.19 | 00:00:00 | | 2008-12-16 | 28,177,300 | 10.32 | 10.76 | 10.26 | 10.75 | 00:00:00 | | 2008-12-17 | 18,428,100 | 10.63 | 10.85 | 10.32 | 10.67 | 00:00:00 | | 2008-12-18 | 14,344,100 | 10.66 | 10.73 | 9.99 | 10.10 | 00:00:00 | | 2008-12-19 | 19,571,300 | 10.16 | 10.51 | 10.05 | 10.13 | 00:00:00 | | 2008-12-22 | 13,594,900 | 10.01 | 10.18 | 9.93 | 10.15 | 00:00:00 | | 2008-12-23 | 11,817,100 | 10.24 | 10.24 | 9.65 | 9.72 | 00:00:00 | | 2008-12-24 | 3,269,400 | 9.77 | 9.88 | 9.69 | 9.83 | 00:00:00 | | 2008-12-26 | 5,963,200 | 9.80 | 9.87 | 9.52 | 9.69 | 00:00:00 | | 2008-12-29 | 9,909,000 | 9.70 | 9.81 | 9.58 | 9.80 | 00:00:00 | | 2008-12-30 | 8,929,900 | 9.80 | 10.25 | 9.75 | 10.15 | 00:00:00 | | 2008-12-31 | 9,470,900 | 10.16 | 10.40 | 10.05 | 10.13 | 00:00:00 | | 2009-01-02 | 10,074,600 | 10.12 | 10.72 | 10.01 | 10.67 | 00:00:00 | | 2009-01-05 | 16,247,500 | 10.44 | 10.80 | 10.37 | 10.67 | 00:00:00 | | 2009-01-06 | 26,660,800 | 10.84 | 11.71 | 10.74 | 11.58 | 00:00:00 | | 2009-01-07 | 25,620,900 | 11.17 | 11.31 | 10.47 | 10.60 | 00:00:00 | | 2009-01-08 | 22,078,800 | 10.47 | 10.76 | 10.27 | 10.74 | 00:00:00 | | 2009-01-09 | 17,581,600 | 10.78 | 10.81 | 10.33 | 10.37 | 00:00:00 | | 2009-01-12 | 20,137,600 | 10.40 | 10.44 | 9.91 | 10.00 | 00:00:00 | | 2009-01-13 | 22,413,900 | 9.82 | 10.63 | 9.75 | 10.19 | 00:00:00 | | 2009-01-14 | 15,423,400 | 9.92 | 10.04 | 9.58 | 9.73 | 00:00:00 | | 2009-01-15 | 20,151,000 | 9.78 | 9.84 | 9.29 | 9.70 | 00:00:00 | | 2009-01-16 | 24,984,100 | 10.18 | 10.31 | 9.61 | 10.18 | 00:00:00 | | 2009-01-20 | 17,276,300 | 10.03 | 10.15 | 9.40 | 9.40 | 00:00:00 | | 2009-01-21 | 25,715,400 | 9.61 | 9.61 | 9.00 | 9.42 | 00:00:00 | | 2009-01-22 | 20,272,500 | 9.02 | 9.41 | 8.85 | 9.15 | 00:00:00 | | 2009-01-23 | 19,600,400 | 8.98 | 9.89 | 8.94 | 9.71 | 00:00:00 | | 2009-01-26 | 17,655,300 | 9.62 | 10.09 | 9.51 | 9.83 | 00:00:00 | | 2009-01-27 | 18,314,000 | 9.93 | 10.28 | 9.86 | 10.08 | 00:00:00 | | 2009-01-28 | 15,670,800 | 10.23 | 10.47 | 10.16 | 10.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
