|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 15,670,800 | 10.23 | 10.47 | 10.16 | 10.38 | 00:00:00 | | 2009-01-29 | 22,718,500 | 10.12 | 10.20 | 9.47 | 9.60 | 00:00:00 | | 2009-01-30 | 21,253,500 | 9.69 | 9.87 | 9.31 | 9.37 | 00:00:00 | | 2009-02-02 | 24,355,400 | 9.25 | 9.52 | 9.07 | 9.41 | 00:00:00 | | 2009-02-03 | 21,220,400 | 9.35 | 9.59 | 9.13 | 9.58 | 00:00:00 | | 2009-02-04 | 23,412,900 | 9.56 | 10.23 | 9.46 | 9.83 | 00:00:00 | | 2009-02-05 | 22,772,300 | 9.66 | 10.30 | 9.66 | 10.23 | 00:00:00 | | 2009-02-06 | 17,174,400 | 10.23 | 10.51 | 10.14 | 10.45 | 00:00:00 | | 2009-02-09 | 27,047,400 | 10.46 | 10.56 | 10.12 | 10.20 | 00:00:00 | | 2009-02-10 | 35,956,700 | 10.05 | 10.42 | 9.68 | 9.69 | 00:00:00 | | 2009-02-11 | 26,078,000 | 9.47 | 10.05 | 9.46 | 9.77 | 00:00:00 | | 2009-02-12 | 39,398,000 | 9.60 | 9.69 | 9.07 | 9.42 | 00:00:00 | | 2009-02-13 | 28,518,300 | 9.40 | 9.59 | 9.26 | 9.51 | 00:00:00 | | 2009-02-17 | 27,833,800 | 9.11 | 9.15 | 8.58 | 8.61 | 00:00:00 | | 2009-02-18 | 23,256,200 | 8.64 | 8.94 | 8.41 | 8.59 | 00:00:00 | | 2009-02-19 | 30,449,500 | 8.74 | 8.77 | 8.25 | 8.34 | 00:00:00 | | 2009-02-20 | 33,707,700 | 8.30 | 8.93 | 8.19 | 8.76 | 00:00:00 | | 2009-02-23 | 24,107,800 | 8.80 | 8.92 | 8.33 | 8.37 | 00:00:00 | | 2009-02-24 | 22,530,800 | 8.50 | 8.78 | 8.41 | 8.74 | 00:00:00 | | 2009-02-25 | 46,238,400 | 8.64 | 9.79 | 8.54 | 9.45 | 00:00:00 | | 2009-02-26 | 54,131,800 | 9.46 | 9.99 | 9.35 | 9.84 | 00:00:00 | | 2009-02-27 | 39,333,000 | 9.55 | 9.90 | 9.21 | 9.21 | 00:00:00 | | 2009-03-02 | 28,072,200 | 9.06 | 9.30 | 8.78 | 8.85 | 00:00:00 | | 2009-03-03 | 21,909,600 | 8.99 | 9.07 | 8.70 | 8.85 | 00:00:00 | | 2009-03-04 | 21,710,000 | 8.90 | 9.44 | 8.89 | 9.30 | 00:00:00 | | 2009-03-05 | 23,433,200 | 9.08 | 9.39 | 9.01 | 9.04 | 00:00:00 | | 2009-03-06 | 43,140,600 | 9.09 | 9.29 | 8.45 | 8.70 | 00:00:00 | | 2009-03-09 | 19,395,500 | 8.48 | 9.07 | 8.46 | 8.58 | 00:00:00 | | 2009-03-10 | 24,799,600 | 8.80 | 9.25 | 8.57 | 9.22 | 00:00:00 | | 2009-03-11 | 22,364,100 | 9.19 | 9.67 | 9.18 | 9.60 | 00:00:00 | | 2009-03-12 | 24,807,100 | 9.48 | 10.18 | 9.44 | 10.14 | 00:00:00 | | 2009-03-13 | 32,285,000 | 10.14 | 10.61 | 10.01 | 10.59 | 00:00:00 | | 2009-03-16 | 35,792,600 | 10.68 | 10.80 | 10.35 | 10.43 | 00:00:00 | | 2009-03-17 | 25,520,900 | 10.46 | 10.70 | 10.22 | 10.70 | 00:00:00 | | 2009-03-18 | 26,293,300 | 10.53 | 10.90 | 10.45 | 10.85 | 00:00:00 | | 2009-03-19 | 18,977,500 | 10.98 | 10.99 | 10.55 | 10.70 | 00:00:00 | | 2009-03-20 | 23,658,600 | 10.86 | 10.96 | 10.08 | 10.21 | 00:00:00 | | 2009-03-23 | 23,166,500 | 10.47 | 11.07 | 10.44 | 11.06 | 00:00:00 | | 2009-03-24 | 16,440,800 | 10.81 | 10.90 | 10.55 | 10.59 | 00:00:00 | | 2009-03-25 | 29,996,900 | 10.65 | 11.17 | 10.61 | 10.99 | 00:00:00 | | 2009-03-26 | 30,269,800 | 11.06 | 11.69 | 10.90 | 11.62 | 00:00:00 | | 2009-03-27 | 18,660,600 | 11.43 | 11.50 | 11.20 | 11.23 | 00:00:00 | | 2009-03-30 | 18,865,700 | 10.91 | 11.01 | 10.47 | 10.66 | 00:00:00 | | 2009-03-31 | 17,575,200 | 10.79 | 10.92 | 10.58 | 10.75 | 00:00:00 | | 2009-04-01 | 17,294,600 | 10.55 | 10.83 | 10.45 | 10.76 | 00:00:00 | | 2009-04-02 | 19,923,100 | 11.05 | 11.60 | 10.98 | 11.44 | 00:00:00 | | 2009-04-03 | 21,739,300 | 11.50 | 11.82 | 11.39 | 11.81 | 00:00:00 | | 2009-04-06 | 17,990,000 | 11.70 | 11.76 | 11.25 | 11.56 | 00:00:00 | | 2009-04-07 | 26,516,200 | 11.09 | 11.20 | 10.40 | 10.55 | 00:00:00 | | 2009-04-08 | 16,453,500 | 10.53 | 10.83 | 10.48 | 10.75 | 00:00:00 | | 2009-04-09 | 16,858,800 | 10.95 | 11.47 | 10.90 | 11.45 | 00:00:00 | | 2009-04-13 | 15,820,500 | 11.46 | 11.63 | 11.21 | 11.51 | 00:00:00 | | 2009-04-14 | 27,541,500 | 11.44 | 11.89 | 11.23 | 11.76 | 00:00:00 | | 2009-04-15 | 17,836,400 | 11.45 | 11.54 | 11.14 | 11.43 | 00:00:00 | | 2009-04-16 | 14,536,400 | 11.74 | 11.85 | 11.32 | 11.83 | 00:00:00 | | 2009-04-17 | 19,630,600 | 11.85 | 11.99 | 11.48 | 11.92 | 00:00:00 | | 2009-04-20 | 21,150,700 | 11.67 | 11.75 | 11.05 | 11.13 | 00:00:00 | | 2009-04-21 | 20,549,300 | 11.19 | 11.49 | 10.95 | 11.25 | 00:00:00 | | 2009-04-22 | 21,850,700 | 11.21 | 11.94 | 11.05 | 11.61 | 00:00:00 | | 2009-04-23 | 20,837,200 | 11.70 | 11.70 | 11.00 | 11.45 | 00:00:00 | | 2009-04-24 | 17,371,900 | 11.48 | 11.77 | 11.18 | 11.70 | 00:00:00 | | 2009-04-27 | 15,428,500 | 11.60 | 11.92 | 11.44 | 11.59 | 00:00:00 | | 2009-04-28 | 13,298,300 | 11.52 | 11.68 | 11.24 | 11.41 | 00:00:00 | | 2009-04-29 | 15,526,200 | 11.44 | 11.85 | 11.30 | 11.59 | 00:00:00 | | 2009-04-30 | 22,840,300 | 11.80 | 12.40 | 11.65 | 12.21 | 00:00:00 | | 2009-05-01 | 13,775,000 | 12.46 | 12.48 | 11.89 | 12.18 | 00:00:00 | | 2009-05-04 | 17,457,800 | 12.30 | 12.88 | 12.24 | 12.76 | 00:00:00 | | 2009-05-05 | 19,712,300 | 12.75 | 12.88 | 12.16 | 12.39 | 00:00:00 | | 2009-05-06 | 18,506,200 | 12.59 | 12.79 | 12.28 | 12.68 | 00:00:00 | | 2009-05-07 | 27,032,100 | 12.80 | 12.81 | 11.64 | 11.85 | 00:00:00 | | 2009-05-08 | 20,507,400 | 12.09 | 12.10 | 11.41 | 11.89 | 00:00:00 | | 2009-05-11 | 20,262,700 | 11.75 | 12.08 | 11.48 | 11.78 | 00:00:00 | | 2009-05-12 | 27,726,900 | 11.93 | 11.93 | 11.15 | 11.48 | 00:00:00 | | 2009-05-13 | 31,174,400 | 11.14 | 11.37 | 10.76 | 10.99 | 00:00:00 | | 2009-05-14 | 21,511,500 | 11.06 | 11.38 | 10.95 | 11.06 | 00:00:00 | | 2009-05-15 | 23,364,100 | 11.05 | 11.11 | 10.60 | 10.71 | 00:00:00 | | 2009-05-18 | 16,505,500 | 10.82 | 11.15 | 10.82 | 11.12 | 00:00:00 | | 2009-05-19 | 14,461,100 | 11.20 | 11.31 | 10.99 | 11.13 | 00:00:00 | | 2009-05-20 | 20,966,100 | 11.15 | 11.46 | 10.92 | 10.97 | 00:00:00 | | 2009-05-21 | 18,134,000 | 10.87 | 11.03 | 10.50 | 10.64 | 00:00:00 | | 2009-05-22 | 12,469,200 | 10.65 | 10.85 | 10.47 | 10.67 | 00:00:00 | | 2009-05-26 | 22,480,900 | 10.51 | 11.14 | 10.47 | 10.93 | 00:00:00 | | 2009-05-27 | 28,172,200 | 10.82 | 11.40 | 10.70 | 11.08 | 00:00:00 | | 2009-05-28 | 20,510,200 | 11.16 | 11.37 | 10.96 | 11.30 | 00:00:00 | | 2009-05-29 | 22,229,400 | 11.35 | 11.40 | 10.93 | 11.26 | 00:00:00 | | 2009-06-01 | 22,157,200 | 11.44 | 12.10 | 11.40 | 12.06 | 00:00:00 | | 2009-06-02 | 19,933,600 | 11.87 | 11.88 | 11.50 | 11.61 | 00:00:00 | | 2009-06-03 | 17,456,800 | 11.26 | 11.45 | 11.13 | 11.38 | 00:00:00 | | 2009-06-04 | 16,643,600 | 11.42 | 11.69 | 11.39 | 11.54 | 00:00:00 | | 2009-06-05 | 24,078,500 | 11.28 | 11.40 | 10.85 | 10.98 | 00:00:00 | | 2009-06-08 | 20,794,900 | 10.95 | 11.06 | 10.75 | 10.86 | 00:00:00 | | 2009-06-09 | 32,116,200 | 10.98 | 11.16 | 10.85 | 11.03 | 00:00:00 | | 2009-06-10 | 21,994,100 | 11.16 | 11.17 | 10.70 | 10.92 | 00:00:00 | | 2009-06-11 | 22,572,500 | 10.98 | 11.20 | 10.88 | 11.15 | 00:00:00 | | 2009-06-12 | 17,009,800 | 11.19 | 11.24 | 10.97 | 11.23 | 00:00:00 | | 2009-06-15 | 18,816,300 | 11.07 | 11.20 | 10.85 | 11.10 | 00:00:00 | | 2009-06-16 | 17,857,900 | 11.18 | 11.22 | 10.86 | 10.90 | 00:00:00 | | 2009-06-17 | 23,691,800 | 10.91 | 11.10 | 10.62 | 10.94 | 00:00:00 | | 2009-06-18 | 13,068,800 | 10.99 | 11.04 | 10.81 | 10.84 | 00:00:00 | | 2009-06-19 | 17,415,400 | 10.97 | 11.07 | 10.81 | 10.98 | 00:00:00 | | 2009-06-22 | 18,246,400 | 10.90 | 11.00 | 10.50 | 10.50 | 00:00:00 | | 2009-06-23 | 18,038,400 | 10.46 | 10.70 | 10.31 | 10.61 | 00:00:00 | | 2009-06-24 | 15,296,600 | 10.68 | 10.98 | 10.67 | 10.80 | 00:00:00 | | 2009-06-25 | 12,559,600 | 10.67 | 10.98 | 10.63 | 10.97 | 00:00:00 | | 2009-06-26 | 37,768,400 | 10.93 | 11.18 | 10.88 | 10.91 | 00:00:00 | | 2009-06-29 | 12,605,400 | 10.92 | 11.14 | 10.83 | 11.05 | 00:00:00 | | 2009-06-30 | 16,717,700 | 11.04 | 11.23 | 10.82 | 11.01 | 00:00:00 | | 2009-07-01 | 18,804,000 | 11.05 | 11.38 | 11.00 | 11.13 | 00:00:00 | | 2009-07-02 | 29,233,400 | 10.95 | 11.31 | 10.93 | 11.13 | 00:00:00 | | 2009-07-06 | 27,012,000 | 11.07 | 11.41 | 10.86 | 11.25 | 00:00:00 | | 2009-07-07 | 21,939,500 | 11.25 | 11.47 | 10.90 | 10.93 | 00:00:00 | | 2009-07-08 | 18,479,600 | 10.90 | 10.94 | 10.54 | 10.72 | 00:00:00 | | 2009-07-09 | 20,370,600 | 10.83 | 11.03 | 10.79 | 10.95 | 00:00:00 | | 2009-07-10 | 16,716,800 | 10.89 | 11.12 | 10.79 | 11.00 | 00:00:00 | | 2009-07-13 | 24,363,300 | 11.05 | 11.44 | 10.82 | 11.42 | 00:00:00 | | 2009-07-14 | 19,998,500 | 11.44 | 11.69 | 11.42 | 11.64 | 00:00:00 | | 2009-07-15 | 37,511,500 | 11.87 | 12.34 | 11.83 | 12.31 | 00:00:00 | | 2009-07-16 | 28,989,900 | 12.17 | 12.76 | 12.11 | 12.74 | 00:00:00 | | 2009-07-17 | 22,772,400 | 12.73 | 12.75 | 12.29 | 12.67 | 00:00:00 | | 2009-07-20 | 16,269,200 | 12.74 | 12.86 | 12.54 | 12.79 | 00:00:00 | | 2009-07-21 | 25,177,200 | 12.80 | 12.84 | 12.34 | 12.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
