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
2010-07-02	21,203,700	12.03	12.11	11.76	12.00	00:00:00
2010-07-06	30,163,700	12.12	12.17	11.61	11.78	00:00:00
2010-07-07	26,340,700	11.84	12.21	11.72	12.19	00:00:00
2010-07-08	26,422,700	12.30	12.31	11.92	12.11	00:00:00
2010-07-09	18,687,300	12.15	12.31	12.01	12.30	00:00:00
2010-07-12	13,674,300	12.20	12.47	12.18	12.31	00:00:00
2010-07-13	23,246,500	12.50	12.62	12.46	12.52	00:00:00
2010-07-14	20,956,900	12.67	12.78	12.46	12.53	00:00:00
2010-07-15	19,689,300	12.51	12.57	12.27	12.46	00:00:00
2010-07-16	20,576,600	12.42	12.45	12.18	12.19	00:00:00
2010-07-19	13,306,900	12.25	12.40	12.19	12.38	00:00:00
2010-07-20	22,747,600	12.12	12.37	11.89	12.34	00:00:00
2010-07-21	29,909,800	12.60	12.71	12.17	12.20	00:00:00
2010-07-22	21,862,900	12.34	12.61	12.33	12.45	00:00:00
2010-07-23	14,214,700	12.39	12.55	12.25	12.51	00:00:00
2010-07-26	15,642,600	12.49	12.64	12.29	12.56	00:00:00
2010-07-27	19,061,900	12.58	12.67	12.30	12.61	00:00:00
2010-07-28	18,211,100	12.63	12.65	12.26	12.35	00:00:00
2010-07-29	36,363,600	12.35	12.39	11.78	11.94	00:00:00
2010-07-30	26,268,400	11.89	11.92	11.66	11.80	00:00:00
2010-08-02	20,197,900	12.00	12.15	11.94	12.01	00:00:00
2010-08-03	23,634,000	11.87	11.91	11.65	11.82	00:00:00
2010-08-04	17,594,100	11.88	12.02	11.65	11.87	00:00:00
2010-08-05	14,579,900	11.86	11.97	11.70	11.81	00:00:00
2010-08-06	15,889,700	11.70	11.87	11.66	11.84	00:00:00
2010-08-09	9,237,100	11.96	11.97	11.73	11.87	00:00:00
2010-08-10	25,199,900	11.76	11.81	11.39	11.53	00:00:00
2010-08-11	20,765,700	11.37	11.37	11.11	11.21	00:00:00
2010-08-12	27,943,900	10.99	11.22	10.94	11.16	00:00:00
2010-08-13	15,901,300	11.12	11.34	11.11	11.17	00:00:00
2010-08-16	19,176,600	11.11	11.37	11.03	11.21	00:00:00
2010-08-17	15,340,600	11.35	11.47	11.25	11.39	00:00:00
2010-08-18	12,594,300	11.35	11.53	11.28	11.38	00:00:00
2010-08-19	21,945,000	11.44	11.62	11.29	11.36	00:00:00
2010-08-20	27,253,900	11.25	11.42	11.07	11.09	00:00:00
2010-08-23	26,340,400	11.11	11.22	10.95	10.99	00:00:00
2010-08-24	37,264,200	10.82	10.90	10.59	10.59	00:00:00
2010-08-25	31,905,600	10.49	10.77	10.33	10.71	00:00:00
2010-08-26	25,302,300	10.75	10.81	10.51	10.53	00:00:00
2010-08-27	23,280,100	10.58	10.78	10.30	10.69	00:00:00
2010-08-30	16,357,700	10.67	10.74	10.47	10.47	00:00:00
2010-08-31	30,117,100	10.44	10.60	10.27	10.37	00:00:00
2010-09-01	30,718,000	10.51	10.90	10.50	10.71	00:00:00
2010-09-02	19,587,200	10.67	10.81	10.59	10.79	00:00:00
2010-09-03	16,798,300	11.01	11.10	10.79	10.98	00:00:00
2010-09-07	31,502,500	10.91	10.95	10.72	10.82	00:00:00
2010-09-08	30,329,400	10.89	10.89	10.47	10.58	00:00:00
2010-09-09	24,238,600	10.71	10.96	10.61	10.78	00:00:00
2010-09-10	22,927,900	10.77	10.91	10.54	10.68	00:00:00
2010-09-13	23,298,900	10.74	10.87	10.71	10.78	00:00:00
2010-09-14	26,126,400	10.79	11.19	10.72	11.11	00:00:00
2010-09-15	18,915,700	11.06	11.09	10.86	11.04	00:00:00
2010-09-16	21,749,900	11.02	11.14	10.86	11.08	00:00:00
2010-09-17	23,400,800	11.13	11.15	10.88	11.02	00:00:00
2010-09-20	19,301,400	11.05	11.20	10.90	11.16	00:00:00
2010-09-21	26,799,500	11.22	11.33	11.13	11.25	00:00:00
2010-09-22	20,741,400	11.21	11.32	11.07	11.16	00:00:00
2010-09-23	22,513,800	11.06	11.45	10.99	11.29	00:00:00
2010-09-24	22,056,300	11.47	11.68	11.41	11.63	00:00:00
2010-09-27	12,055,600	11.58	11.70	11.50	11.54	00:00:00
2010-09-28	21,370,600	11.59	11.77	11.43	11.73	00:00:00
2010-09-29	21,920,400	11.65	11.82	11.51	11.68	00:00:00
2010-09-30	23,697,300	11.71	11.85	11.51	11.68	00:00:00
2010-10-01	18,017,200	11.79	11.83	11.59	11.71	00:00:00
2010-10-04	15,753,100	11.66	11.73	11.36	11.49	00:00:00
2010-10-05	20,998,300	11.61	11.90	11.60	11.86	00:00:00
2010-10-06	18,998,300	11.80	11.81	11.60	11.73	00:00:00
2010-10-07	18,464,100	11.81	11.83	11.63	11.73	00:00:00
2010-10-08	25,834,800	11.63	11.86	11.48	11.82	00:00:00
2010-10-11	14,540,100	11.82	11.92	11.77	11.82	00:00:00
2010-10-12	18,305,200	11.83	11.99	11.70	11.96	00:00:00
2010-10-13	16,470,800	12.00	12.05	11.81	11.97	00:00:00
2010-10-14	16,167,200	12.00	12.07	11.86	11.91	00:00:00
2010-10-15	20,040,300	12.05	12.05	11.86	12.02	00:00:00
2010-10-18	13,884,500	11.98	12.03	11.77	11.95	00:00:00
2010-10-19	26,941,600	11.89	12.02	11.60	11.78	00:00:00
2010-10-20	16,526,500	11.82	12.05	11.81	11.94	00:00:00
2010-10-21	14,562,000	11.96	12.00	11.80	11.90	00:00:00
2010-10-22	18,248,400	11.90	12.16	11.84	12.13	00:00:00
2010-10-25	12,380,000	12.22	12.25	12.14	12.15	00:00:00
2010-10-26	11,561,600	12.05	12.20	11.97	12.09	00:00:00
2010-10-27	11,833,100	11.99	12.24	11.96	12.24	00:00:00
2010-10-28	12,635,800	12.18	12.29	12.14	12.25	00:00:00
2010-10-29	11,137,400	12.28	12.38	12.21	12.35	00:00:00
2010-11-01	16,335,500	12.36	12.44	12.17	12.37	00:00:00
2010-11-02	11,575,000	12.42	12.50	12.32	12.48	00:00:00
2010-11-03	12,324,600	12.48	12.55	12.33	12.54	00:00:00
2010-11-04	16,341,100	12.65	12.89	12.64	12.89	00:00:00
2010-11-05	15,163,400	12.90	13.06	12.86	12.98	00:00:00
2010-11-08	16,470,300	12.94	12.99	12.77	12.80	00:00:00
2010-11-09	14,356,600	12.85	13.08	12.75	12.82	00:00:00
2010-11-10	15,705,600	12.85	12.89	12.62	12.85	00:00:00
2010-11-11	15,040,400	12.55	12.67	12.48	12.63	00:00:00
2010-11-12	14,686,500	12.53	12.74	12.53	12.59	00:00:00
2010-11-15	12,628,100	12.72	12.80	12.60	12.61	00:00:00
2010-11-16	17,121,600	12.49	12.69	12.41	12.46	00:00:00
2010-11-17	14,772,700	12.48	12.63	12.34	12.38	00:00:00
2010-11-18	21,840,500	12.56	12.85	12.50	12.65	00:00:00
2010-11-19	16,923,000	12.60	12.66	12.49	12.53	00:00:00
2010-11-22	15,045,100	12.35	12.61	12.34	12.53	00:00:00
2010-11-23	11,613,000	12.35	12.45	12.30	12.41	00:00:00
2010-11-24	11,024,600	12.48	12.71	12.42	12.59	00:00:00
2010-11-26	4,026,200	12.52	12.65	12.51	12.53	00:00:00
2010-11-29	16,730,700	12.44	12.56	12.35	12.52	00:00:00
2010-11-30	13,217,200	12.39	12.50	12.30	12.43	00:00:00
2010-12-01	13,969,100	12.66	12.82	12.63	12.77	00:00:00
2010-12-02	12,568,700	12.74	13.00	12.62	12.91	00:00:00
2010-12-03	10,377,000	12.90	13.10	12.86	13.06	00:00:00
2010-12-06	8,239,600	13.03	13.04	12.90	13.02	00:00:00
2010-12-07	12,500,200	13.15	13.20	12.98	12.99	00:00:00
2010-12-08	10,391,400	12.99	13.10	12.99	13.04	00:00:00
2010-12-09	11,491,800	13.12	13.30	13.12	13.28	00:00:00
2010-12-10	9,901,400	13.30	13.39	13.20	13.36	00:00:00
2010-12-13	9,473,800	13.39	13.40	13.21	13.22	00:00:00
2010-12-14	9,573,500	13.25	13.31	13.18	13.30	00:00:00
2010-12-15	10,142,800	13.27	13.38	13.15	13.20	00:00:00
2010-12-16	8,376,200	13.25	13.40	13.18	13.38	00:00:00
2010-12-17	19,690,500	13.44	13.72	13.44	13.61	00:00:00
2010-12-20	12,439,400	13.60	13.80	13.57	13.60	00:00:00
2010-12-21	14,568,200	13.65	13.96	13.64	13.91	00:00:00
2010-12-22	9,699,300	13.85	14.02	13.78	14.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>