TR4DER - Applied Materials [AMAT] Historical Prices

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 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	33,667,800	14.84	14.94	14.45	14.87	00:00:00
2010-01-12	40,350,900	14.76	14.77	14.03	14.20	00:00:00
2010-01-13	25,137,300	14.29	14.42	13.92	14.27	00:00:00
2010-01-14	26,920,500	14.22	14.38	14.02	14.35	00:00:00
2010-01-15	36,020,100	14.16	14.34	13.67	13.73	00:00:00
2010-01-19	14,620,900	13.77	14.02	13.75	13.97	00:00:00
2010-01-20	19,220,200	13.83	13.89	13.65	13.80	00:00:00
2010-01-21	25,265,000	13.86	14.09	13.52	13.58	00:00:00
2010-01-22	48,104,300	13.35	13.39	12.61	12.63	00:00:00
2010-01-25	39,765,000	12.66	12.94	12.59	12.64	00:00:00
2010-01-26	36,897,100	12.72	13.01	12.64	12.65	00:00:00
2010-01-27	30,448,800	12.75	13.07	12.69	13.04	00:00:00
2010-01-28	35,016,600	13.08	13.09	12.35	12.61	00:00:00
2010-01-29	25,601,600	12.78	12.85	12.15	12.18	00:00:00
2010-02-01	20,129,800	12.34	12.56	12.23	12.52	00:00:00
2010-02-02	21,525,000	12.59	12.59	12.35	12.51	00:00:00
2010-02-03	36,170,300	12.35	12.48	12.12	12.28	00:00:00
2010-02-04	40,715,100	12.22	12.22	11.66	11.80	00:00:00
2010-02-05	43,781,500	11.80	12.27	11.68	12.23	00:00:00
2010-02-08	17,976,400	12.25	12.33	12.03	12.07	00:00:00
2010-02-09	21,083,400	12.24	12.40	12.04	12.15	00:00:00
2010-02-10	17,213,400	12.20	12.32	12.10	12.23	00:00:00
2010-02-11	18,388,100	12.22	12.53	12.06	12.47	00:00:00
2010-02-12	23,748,600	12.30	12.72	12.15	12.47	00:00:00
2010-02-16	21,663,600	12.67	12.97	12.56	12.95	00:00:00
2010-02-17	25,192,000	13.09	13.15	12.75	12.99	00:00:00
2010-02-18	45,196,100	12.78	12.79	12.31	12.68	00:00:00
2010-02-19	29,090,400	12.62	12.64	12.35	12.50	00:00:00
2010-02-22	22,697,700	12.53	12.59	12.39	12.45	00:00:00
2010-02-23	30,237,000	12.45	12.48	11.94	12.01	00:00:00
2010-02-24	25,624,000	12.08	12.42	12.05	12.27	00:00:00
2010-02-25	21,748,200	12.07	12.25	11.94	12.22	00:00:00
2010-02-26	15,882,200	12.27	12.30	12.03	12.24	00:00:00
2010-03-01	16,465,100	12.30	12.50	12.29	12.50	00:00:00
2010-03-02	22,421,700	12.55	12.64	12.35	12.42	00:00:00
2010-03-03	17,029,600	12.45	12.55	12.34	12.39	00:00:00
2010-03-04	27,418,900	12.40	12.48	12.09	12.26	00:00:00
2010-03-05	23,992,500	12.33	12.43	12.23	12.29	00:00:00
2010-03-08	29,705,600	12.52	12.53	12.31	12.36	00:00:00
2010-03-09	24,562,200	12.30	12.42	12.24	12.29	00:00:00
2010-03-10	35,101,400	12.29	12.55	12.26	12.53	00:00:00
2010-03-11	30,593,800	12.50	12.52	12.28	12.41	00:00:00
2010-03-12	25,055,700	12.55	12.55	12.30	12.36	00:00:00
2010-03-15	23,660,300	12.33	12.33	12.12	12.23	00:00:00
2010-03-16	29,781,500	12.23	12.49	12.20	12.45	00:00:00
2010-03-17	27,773,300	12.50	12.69	12.45	12.66	00:00:00
2010-03-18	18,686,400	12.67	12.77	12.53	12.63	00:00:00
2010-03-19	24,762,900	12.67	12.71	12.37	12.49	00:00:00
2010-03-22	26,257,100	12.44	12.82	12.39	12.78	00:00:00
2010-03-23	39,649,700	12.82	13.32	12.80	13.24	00:00:00
2010-03-24	34,127,100	13.18	13.23	12.91	13.00	00:00:00
2010-03-25	38,278,400	13.10	13.38	13.09	13.16	00:00:00
2010-03-26	30,090,900	13.28	13.45	13.01	13.21	00:00:00
2010-03-29	27,827,600	13.28	13.45	13.22	13.31	00:00:00
2010-03-30	39,354,600	13.38	13.60	13.23	13.45	00:00:00
2010-03-31	40,803,900	13.44	13.75	13.43	13.47	00:00:00
2010-04-01	37,110,700	13.63	13.73	13.27	13.35	00:00:00
2010-04-05	29,330,500	13.42	13.61	13.37	13.52	00:00:00
2010-04-06	16,412,900	13.43	13.56	13.39	13.48	00:00:00
2010-04-07	20,870,600	13.47	13.71	13.37	13.58	00:00:00
2010-04-08	29,173,200	13.50	13.50	13.30	13.34	00:00:00
2010-04-09	15,446,100	13.36	13.47	13.31	13.47	00:00:00
2010-04-12	24,211,600	13.50	13.74	13.42	13.63	00:00:00
2010-04-13	28,384,400	13.60	13.84	13.56	13.80	00:00:00
2010-04-14	45,396,400	14.04	14.50	14.00	14.41	00:00:00
2010-04-15	22,965,700	14.45	14.49	14.26	14.34	00:00:00
2010-04-16	33,765,600	14.27	14.45	14.18	14.36	00:00:00
2010-04-19	25,694,500	14.26	14.39	13.99	14.30	00:00:00
2010-04-20	18,477,900	14.37	14.46	14.23	14.46	00:00:00
2010-04-21	19,225,700	14.47	14.50	14.12	14.43	00:00:00
2010-04-22	33,118,300	14.22	14.41	13.97	14.37	00:00:00
2010-04-23	23,701,600	14.37	14.48	14.18	14.47	00:00:00
2010-04-26	17,270,800	14.45	14.57	14.30	14.36	00:00:00
2010-04-27	30,107,900	14.31	14.39	13.90	13.93	00:00:00
2010-04-28	23,997,800	14.02	14.16	13.85	14.05	00:00:00
2010-04-29	20,898,500	14.10	14.28	14.01	14.26	00:00:00
2010-04-30	25,896,300	14.31	14.31	13.76	13.78	00:00:00
2010-05-03	17,456,600	13.85	14.10	13.77	14.00	00:00:00
2010-05-04	37,264,900	13.82	13.82	13.18	13.39	00:00:00
2010-05-05	26,151,100	13.27	13.48	13.08	13.22	00:00:00
2010-05-06	43,990,600	13.12	13.36	11.99	12.71	00:00:00
2010-05-07	38,398,600	12.64	12.74	12.03	12.50	00:00:00
2010-05-10	27,897,100	12.99	13.39	12.85	13.19	00:00:00
2010-05-11	37,536,300	13.03	13.61	12.96	13.36	00:00:00
2010-05-12	32,924,000	13.44	13.81	13.39	13.77	00:00:00
2010-05-13	22,710,400	13.68	13.76	13.15	13.23	00:00:00
2010-05-14	27,246,300	13.16	13.16	12.75	12.95	00:00:00
2010-05-17	18,442,600	12.96	13.24	12.80	13.18	00:00:00
2010-05-18	25,273,200	13.37	13.45	12.88	12.94	00:00:00
2010-05-19	36,120,400	12.90	13.21	12.78	13.02	00:00:00
2010-05-20	46,660,600	12.50	13.04	12.34	12.69	00:00:00
2010-05-21	41,207,700	12.32	12.92	12.30	12.72	00:00:00
2010-05-24	20,421,700	12.53	12.70	12.41	12.49	00:00:00
2010-05-25	25,949,500	12.14	12.69	12.05	12.67	00:00:00
2010-05-26	24,184,000	12.75	12.94	12.52	12.52	00:00:00
2010-05-27	21,642,600	12.80	13.11	12.80	13.07	00:00:00
2010-05-28	17,231,300	13.01	13.10	12.75	12.92	00:00:00
2010-06-01	20,689,500	12.83	13.00	12.58	12.59	00:00:00
2010-06-02	19,568,400	12.67	12.87	12.53	12.85	00:00:00
2010-06-03	19,915,500	12.87	13.08	12.79	13.03	00:00:00
2010-06-04	20,730,000	12.69	12.99	12.50	12.57	00:00:00
2010-06-07	19,003,400	12.62	12.73	12.17	12.18	00:00:00
2010-06-08	18,183,000	12.23	12.36	11.98	12.34	00:00:00
2010-06-09	19,252,100	12.41	12.67	12.13	12.19	00:00:00
2010-06-10	21,904,200	12.36	12.63	12.32	12.53	00:00:00
2010-06-11	16,438,600	12.40	12.78	12.37	12.69	00:00:00
2010-06-14	17,292,100	12.80	12.92	12.66	12.69	00:00:00
2010-06-15	25,352,800	12.71	13.30	12.66	13.26	00:00:00
2010-06-16	18,674,500	13.20	13.49	13.10	13.39	00:00:00
2010-06-17	15,360,000	13.50	13.50	13.09	13.40	00:00:00
2010-06-18	15,309,000	13.40	13.50	13.25	13.34	00:00:00
2010-06-21	14,415,400	13.52	13.54	13.16	13.26	00:00:00
2010-06-22	16,289,100	13.32	13.50	13.01	13.06	00:00:00
2010-06-23	17,537,000	13.13	13.30	12.90	13.12	00:00:00
2010-06-24	19,277,700	13.03	13.07	12.67	12.76	00:00:00
2010-06-25	48,303,900	12.76	13.01	12.50	12.95	00:00:00
2010-06-28	16,084,100	12.88	12.99	12.67	12.83	00:00:00
2010-06-29	29,442,500	12.65	12.65	12.25	12.32	00:00:00
2010-06-30	25,783,300	12.30	12.47	12.00	12.02	00:00:00
2010-07-01	27,308,500	12.01	12.18	11.73	12.00	00:00:00
2010-07-02	21,203,700	12.03	12.11	11.76	12.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>