|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 25,177,200 | 12.80 | 12.84 | 12.34 | 12.83 | 00:00:00 | | 2009-07-22 | 22,702,200 | 12.76 | 13.35 | 12.65 | 13.25 | 00:00:00 | | 2009-07-23 | 23,406,700 | 13.27 | 13.51 | 13.05 | 13.49 | 00:00:00 | | 2009-07-24 | 21,673,800 | 13.21 | 13.26 | 12.91 | 13.19 | 00:00:00 | | 2009-07-27 | 17,350,300 | 13.15 | 13.32 | 12.93 | 13.31 | 00:00:00 | | 2009-07-28 | 15,455,500 | 13.19 | 13.52 | 13.10 | 13.38 | 00:00:00 | | 2009-07-29 | 21,323,200 | 13.25 | 13.71 | 13.21 | 13.61 | 00:00:00 | | 2009-07-30 | 24,344,100 | 13.83 | 14.19 | 13.56 | 13.63 | 00:00:00 | | 2009-07-31 | 21,715,500 | 13.64 | 14.06 | 13.63 | 13.80 | 00:00:00 | | 2009-08-03 | 15,440,800 | 13.97 | 14.13 | 13.80 | 14.01 | 00:00:00 | | 2009-08-04 | 13,313,700 | 13.86 | 14.01 | 13.73 | 13.94 | 00:00:00 | | 2009-08-05 | 12,304,000 | 13.91 | 14.03 | 13.63 | 13.73 | 00:00:00 | | 2009-08-06 | 18,998,000 | 13.80 | 13.89 | 13.37 | 13.41 | 00:00:00 | | 2009-08-07 | 16,724,400 | 13.73 | 13.78 | 13.40 | 13.52 | 00:00:00 | | 2009-08-10 | 17,885,100 | 13.57 | 13.66 | 13.31 | 13.53 | 00:00:00 | | 2009-08-11 | 28,352,400 | 13.52 | 13.54 | 13.16 | 13.22 | 00:00:00 | | 2009-08-12 | 36,902,900 | 13.42 | 13.90 | 13.37 | 13.66 | 00:00:00 | | 2009-08-13 | 23,253,100 | 13.79 | 13.98 | 13.55 | 13.97 | 00:00:00 | | 2009-08-14 | 24,200,200 | 13.98 | 13.98 | 13.40 | 13.55 | 00:00:00 | | 2009-08-17 | 18,724,400 | 13.32 | 13.36 | 13.01 | 13.12 | 00:00:00 | | 2009-08-18 | 15,114,000 | 13.19 | 13.40 | 13.17 | 13.37 | 00:00:00 | | 2009-08-19 | 19,672,200 | 13.17 | 13.39 | 13.13 | 13.30 | 00:00:00 | | 2009-08-20 | 10,963,900 | 13.31 | 13.50 | 13.26 | 13.46 | 00:00:00 | | 2009-08-21 | 15,982,000 | 13.58 | 13.75 | 13.32 | 13.74 | 00:00:00 | | 2009-08-24 | 21,701,900 | 13.76 | 13.98 | 13.41 | 13.48 | 00:00:00 | | 2009-08-25 | 21,764,000 | 13.51 | 13.61 | 13.19 | 13.25 | 00:00:00 | | 2009-08-26 | 23,750,300 | 13.23 | 13.43 | 13.16 | 13.32 | 00:00:00 | | 2009-08-27 | 22,326,100 | 13.26 | 13.35 | 13.12 | 13.29 | 00:00:00 | | 2009-08-28 | 23,671,400 | 13.59 | 13.67 | 13.13 | 13.27 | 00:00:00 | | 2009-08-31 | 14,035,600 | 13.14 | 13.26 | 13.03 | 13.18 | 00:00:00 | | 2009-09-01 | 23,470,200 | 13.10 | 13.46 | 12.88 | 12.93 | 00:00:00 | | 2009-09-02 | 20,925,500 | 12.82 | 13.03 | 12.75 | 12.97 | 00:00:00 | | 2009-09-03 | 15,156,400 | 13.04 | 13.18 | 12.90 | 13.15 | 00:00:00 | | 2009-09-04 | 12,219,200 | 13.28 | 13.45 | 13.17 | 13.45 | 00:00:00 | | 2009-09-08 | 15,642,400 | 13.53 | 13.69 | 13.40 | 13.68 | 00:00:00 | | 2009-09-09 | 17,273,800 | 13.64 | 13.92 | 13.53 | 13.90 | 00:00:00 | | 2009-09-10 | 29,222,200 | 13.92 | 13.98 | 13.53 | 13.64 | 00:00:00 | | 2009-09-11 | 17,211,000 | 13.71 | 13.84 | 13.45 | 13.51 | 00:00:00 | | 2009-09-14 | 26,491,400 | 13.39 | 13.49 | 13.14 | 13.30 | 00:00:00 | | 2009-09-15 | 21,158,400 | 13.35 | 13.40 | 13.15 | 13.35 | 00:00:00 | | 2009-09-16 | 27,061,900 | 13.48 | 13.50 | 13.29 | 13.39 | 00:00:00 | | 2009-09-17 | 32,023,300 | 13.34 | 13.36 | 12.92 | 13.03 | 00:00:00 | | 2009-09-18 | 23,707,300 | 13.05 | 13.19 | 12.95 | 13.03 | 00:00:00 | | 2009-09-21 | 43,636,400 | 12.85 | 12.86 | 12.56 | 12.66 | 00:00:00 | | 2009-09-22 | 33,485,300 | 12.85 | 13.34 | 12.83 | 13.27 | 00:00:00 | | 2009-09-23 | 24,798,800 | 13.47 | 13.50 | 13.21 | 13.24 | 00:00:00 | | 2009-09-24 | 23,484,200 | 13.28 | 13.30 | 12.79 | 13.02 | 00:00:00 | | 2009-09-25 | 19,480,000 | 12.96 | 13.15 | 12.90 | 13.10 | 00:00:00 | | 2009-09-28 | 17,814,300 | 13.42 | 13.64 | 13.41 | 13.50 | 00:00:00 | | 2009-09-29 | 14,589,300 | 13.51 | 13.54 | 13.25 | 13.28 | 00:00:00 | | 2009-09-30 | 23,425,700 | 13.42 | 13.54 | 13.08 | 13.38 | 00:00:00 | | 2009-10-01 | 28,866,700 | 13.38 | 13.51 | 12.88 | 12.89 | 00:00:00 | | 2009-10-02 | 24,565,300 | 12.75 | 12.84 | 12.63 | 12.68 | 00:00:00 | | 2009-10-05 | 28,831,900 | 12.80 | 12.81 | 12.54 | 12.76 | 00:00:00 | | 2009-10-06 | 19,362,100 | 12.92 | 13.26 | 12.92 | 13.15 | 00:00:00 | | 2009-10-07 | 12,479,200 | 13.14 | 13.15 | 12.93 | 13.01 | 00:00:00 | | 2009-10-08 | 23,178,100 | 13.06 | 13.15 | 12.82 | 13.08 | 00:00:00 | | 2009-10-09 | 25,151,300 | 13.04 | 13.23 | 12.92 | 13.22 | 00:00:00 | | 2009-10-12 | 30,489,200 | 13.30 | 13.85 | 13.26 | 13.62 | 00:00:00 | | 2009-10-13 | 19,670,500 | 13.69 | 13.70 | 13.40 | 13.44 | 00:00:00 | | 2009-10-14 | 30,483,000 | 13.74 | 13.75 | 13.41 | 13.71 | 00:00:00 | | 2009-10-15 | 16,347,700 | 13.69 | 13.75 | 13.50 | 13.59 | 00:00:00 | | 2009-10-16 | 17,104,500 | 13.43 | 13.51 | 13.14 | 13.38 | 00:00:00 | | 2009-10-19 | 15,907,400 | 13.38 | 13.60 | 13.26 | 13.54 | 00:00:00 | | 2009-10-20 | 15,018,800 | 13.54 | 13.76 | 13.38 | 13.47 | 00:00:00 | | 2009-10-21 | 20,756,100 | 13.42 | 13.67 | 13.08 | 13.12 | 00:00:00 | | 2009-10-22 | 18,399,300 | 13.13 | 13.28 | 13.01 | 13.23 | 00:00:00 | | 2009-10-23 | 18,521,100 | 13.24 | 13.25 | 12.80 | 12.95 | 00:00:00 | | 2009-10-26 | 18,894,300 | 12.97 | 13.24 | 12.85 | 12.93 | 00:00:00 | | 2009-10-27 | 15,772,400 | 12.92 | 13.13 | 12.60 | 12.62 | 00:00:00 | | 2009-10-28 | 17,465,200 | 12.56 | 12.74 | 11.48 | 12.37 | 00:00:00 | | 2009-10-29 | 15,933,600 | 12.42 | 12.77 | 12.40 | 12.75 | 00:00:00 | | 2009-10-30 | 19,518,300 | 12.71 | 12.73 | 12.16 | 12.20 | 00:00:00 | | 2009-11-02 | 16,789,800 | 12.22 | 12.47 | 12.10 | 12.30 | 00:00:00 | | 2009-11-03 | 30,756,600 | 12.06 | 12.10 | 11.78 | 11.89 | 00:00:00 | | 2009-11-04 | 21,557,300 | 12.08 | 12.15 | 11.93 | 11.94 | 00:00:00 | | 2009-11-05 | 16,583,100 | 12.13 | 12.44 | 12.10 | 12.40 | 00:00:00 | | 2009-11-06 | 13,428,500 | 12.39 | 12.58 | 12.25 | 12.40 | 00:00:00 | | 2009-11-09 | 22,117,300 | 12.65 | 13.06 | 12.57 | 12.98 | 00:00:00 | | 2009-11-10 | 21,536,700 | 13.25 | 13.30 | 12.91 | 13.00 | 00:00:00 | | 2009-11-11 | 35,444,600 | 13.30 | 13.41 | 13.15 | 13.25 | 00:00:00 | | 2009-11-12 | 26,637,900 | 12.99 | 13.24 | 12.78 | 12.82 | 00:00:00 | | 2009-11-13 | 29,700,700 | 12.86 | 12.93 | 12.61 | 12.72 | 00:00:00 | | 2009-11-16 | 21,012,700 | 12.80 | 13.06 | 12.80 | 13.05 | 00:00:00 | | 2009-11-17 | 18,130,700 | 12.98 | 13.08 | 12.85 | 12.94 | 00:00:00 | | 2009-11-18 | 15,122,300 | 12.95 | 12.98 | 12.80 | 12.86 | 00:00:00 | | 2009-11-19 | 17,764,800 | 12.66 | 12.69 | 12.37 | 12.48 | 00:00:00 | | 2009-11-20 | 22,403,300 | 12.38 | 12.42 | 12.20 | 12.28 | 00:00:00 | | 2009-11-23 | 13,601,600 | 12.41 | 12.59 | 12.33 | 12.40 | 00:00:00 | | 2009-11-24 | 14,420,500 | 12.40 | 12.42 | 12.25 | 12.35 | 00:00:00 | | 2009-11-25 | 7,812,300 | 12.36 | 12.49 | 12.30 | 12.43 | 00:00:00 | | 2009-11-27 | 9,014,600 | 12.10 | 12.41 | 12.04 | 12.29 | 00:00:00 | | 2009-11-30 | 14,255,500 | 12.26 | 12.34 | 12.12 | 12.31 | 00:00:00 | | 2009-12-01 | 33,235,300 | 12.42 | 12.95 | 12.40 | 12.89 | 00:00:00 | | 2009-12-02 | 18,043,300 | 12.89 | 13.08 | 12.84 | 13.00 | 00:00:00 | | 2009-12-03 | 17,780,600 | 13.09 | 13.27 | 13.04 | 13.07 | 00:00:00 | | 2009-12-04 | 20,060,100 | 13.23 | 13.56 | 13.05 | 13.32 | 00:00:00 | | 2009-12-07 | 19,508,400 | 13.23 | 13.52 | 13.23 | 13.25 | 00:00:00 | | 2009-12-08 | 17,692,500 | 13.24 | 13.40 | 13.02 | 13.32 | 00:00:00 | | 2009-12-09 | 17,299,400 | 13.24 | 13.49 | 13.14 | 13.49 | 00:00:00 | | 2009-12-10 | 18,145,000 | 13.49 | 13.64 | 13.27 | 13.31 | 00:00:00 | | 2009-12-11 | 12,818,900 | 13.35 | 13.57 | 13.21 | 13.38 | 00:00:00 | | 2009-12-14 | 14,425,300 | 13.53 | 13.59 | 13.31 | 13.56 | 00:00:00 | | 2009-12-15 | 13,025,200 | 13.47 | 13.71 | 13.44 | 13.53 | 00:00:00 | | 2009-12-16 | 29,106,800 | 13.57 | 13.99 | 13.53 | 13.59 | 00:00:00 | | 2009-12-17 | 11,954,600 | 13.51 | 13.60 | 13.35 | 13.35 | 00:00:00 | | 2009-12-18 | 19,238,000 | 13.46 | 13.63 | 13.34 | 13.62 | 00:00:00 | | 2009-12-21 | 12,559,500 | 13.77 | 13.86 | 13.72 | 13.84 | 00:00:00 | | 2009-12-22 | 13,939,300 | 13.90 | 14.05 | 13.88 | 13.94 | 00:00:00 | | 2009-12-23 | 16,898,800 | 14.09 | 14.22 | 13.91 | 13.95 | 00:00:00 | | 2009-12-24 | 5,663,500 | 13.99 | 14.01 | 13.93 | 14.00 | 00:00:00 | | 2009-12-28 | 9,163,000 | 14.04 | 14.07 | 13.75 | 13.86 | 00:00:00 | | 2009-12-29 | 7,450,500 | 13.83 | 13.93 | 13.71 | 13.74 | 00:00:00 | | 2009-12-30 | 10,209,300 | 13.70 | 14.10 | 13.70 | 14.06 | 00:00:00 | | 2009-12-31 | 9,030,100 | 14.05 | 14.14 | 13.92 | 13.94 | 00:00:00 | | 2010-01-04 | 18,615,100 | 14.05 | 14.57 | 14.03 | 14.30 | 00:00:00 | | 2010-01-05 | 15,173,200 | 14.24 | 14.38 | 14.04 | 14.19 | 00:00:00 | | 2010-01-06 | 13,704,800 | 14.23 | 14.40 | 14.10 | 14.16 | 00:00:00 | | 2010-01-07 | 21,543,200 | 14.14 | 14.21 | 13.96 | 14.01 | 00:00:00 | | 2010-01-08 | 41,212,100 | 14.24 | 14.59 | 14.11 | 14.55 | 00:00:00 | | 2010-01-11 | 33,667,800 | 14.84 | 14.94 | 14.45 | 14.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
