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
2010-12-22	9,699,300	13.85	14.02	13.78	14.00	00:00:00
2010-12-23	6,675,900	13.98	14.10	13.96	14.00	00:00:00
2010-12-27	6,401,500	13.92	14.13	13.91	14.08	00:00:00
2010-12-28	6,992,500	14.02	14.14	14.02	14.10	00:00:00
2010-12-29	5,993,600	14.16	14.16	14.05	14.12	00:00:00
2010-12-30	5,649,900	14.13	14.20	14.07	14.13	00:00:00
2010-12-31	5,660,500	14.13	14.15	14.00	14.05	00:00:00
2011-01-03	10,943,700	14.13	14.29	14.01	14.06	00:00:00
2011-01-04	16,518,700	14.06	14.10	13.91	13.97	00:00:00
2011-01-05	24,401,300	13.82	13.93	13.72	13.76	00:00:00
2011-01-06	18,942,300	13.82	14.10	13.80	13.89	00:00:00
2011-01-07	10,838,300	13.93	14.03	13.79	13.96	00:00:00
2011-01-10	15,011,300	13.89	13.94	13.68	13.77	00:00:00
2011-01-11	17,290,200	13.87	14.10	13.84	14.08	00:00:00
2011-01-12	8,612,100	14.17	14.30	14.07	14.26	00:00:00
2011-01-13	9,322,400	14.28	14.34	14.20	14.24	00:00:00
2011-01-14	36,689,800	14.64	15.32	14.57	15.32	00:00:00
2011-01-18	33,814,200	15.26	15.35	14.99	15.20	00:00:00
2011-01-19	27,347,900	15.14	15.35	15.09	15.23	00:00:00
2011-01-20	21,092,300	15.23	15.23	14.71	15.06	00:00:00
2011-01-21	12,815,900	15.17	15.19	14.97	15.01	00:00:00
2011-01-24	14,403,900	15.09	15.40	15.00	15.37	00:00:00
2011-01-25	18,445,600	15.29	15.40	15.13	15.37	00:00:00
2011-01-26	13,248,200	15.35	15.57	15.31	15.46	00:00:00
2011-01-27	24,319,000	15.45	16.15	15.45	16.10	00:00:00
2011-01-28	24,074,100	16.20	16.25	15.67	15.77	00:00:00
2011-01-31	24,068,000	15.87	16.13	15.62	15.69	00:00:00
2011-02-01	21,935,800	15.80	16.27	15.69	16.22	00:00:00
2011-02-02	22,846,900	16.16	16.52	16.15	16.35	00:00:00
2011-02-03	20,212,200	16.34	16.34	15.99	16.14	00:00:00
2011-02-04	15,018,800	16.16	16.50	16.02	16.49	00:00:00
2011-02-07	15,425,000	16.52	16.67	16.27	16.39	00:00:00
2011-02-08	16,694,100	16.39	16.43	16.07	16.16	00:00:00
2011-02-09	20,651,800	16.09	16.10	15.77	15.87	00:00:00
2011-02-10	19,010,900	15.76	16.14	15.66	16.12	00:00:00
2011-02-11	12,939,900	16.04	16.15	15.90	16.01	00:00:00
2011-02-14	12,982,800	16.01	16.22	15.98	16.20	00:00:00
2011-02-15	12,138,900	16.19	16.22	16.01	16.12	00:00:00
2011-02-16	18,176,100	16.22	16.57	16.14	16.35	00:00:00
2011-02-17	13,520,600	16.31	16.54	16.18	16.42	00:00:00
2011-02-18	12,380,200	16.49	16.50	16.27	16.47	00:00:00
2011-02-22	25,417,700	16.26	16.27	15.62	15.66	00:00:00
2011-02-23	24,081,500	15.82	16.04	15.45	15.64	00:00:00
2011-02-24	18,639,900	15.69	15.87	15.52	15.83	00:00:00
2011-02-25	20,071,400	16.10	16.15	15.71	16.12	00:00:00
2011-02-28	26,338,800	16.13	16.54	16.13	16.43	00:00:00
2011-03-01	34,048,400	16.55	16.75	16.16	16.20	00:00:00
2011-03-02	19,128,000	16.12	16.47	16.12	16.42	00:00:00
2011-03-03	17,570,800	16.49	16.93	16.49	16.85	00:00:00
2011-03-04	14,204,700	16.84	16.87	16.58	16.73	00:00:00
2011-03-07	24,842,500	16.77	16.77	15.74	15.96	00:00:00
2011-03-08	28,212,900	15.98	16.00	15.67	15.79	00:00:00
2011-03-09	32,174,600	15.73	15.77	15.16	15.30	00:00:00
2011-03-10	23,029,200	15.08	15.23	14.93	14.96	00:00:00
2011-03-11	16,362,700	14.88	15.24	14.77	15.00	00:00:00
2011-03-14	15,936,300	14.93	15.09	14.81	14.96	00:00:00
2011-03-15	21,222,000	14.48	14.96	14.25	14.88	00:00:00
2011-03-16	24,530,800	14.78	14.94	14.36	14.46	00:00:00
2011-03-17	15,750,300	14.68	14.97	14.67	14.83	00:00:00
2011-03-18	19,567,600	15.06	15.10	14.78	14.84	00:00:00
2011-03-21	13,053,300	15.10	15.36	15.05	15.21	00:00:00
2011-03-22	10,673,300	15.16	15.28	15.05	15.11	00:00:00
2011-03-23	17,119,100	15.05	15.21	14.81	15.16	00:00:00
2011-03-24	14,958,900	15.31	15.46	15.13	15.44	00:00:00
2011-03-25	13,937,100	15.43	15.59	15.35	15.43	00:00:00
2011-03-28	11,868,500	15.44	15.55	15.38	15.47	00:00:00
2011-03-29	16,816,500	15.41	15.82	15.37	15.70	00:00:00
2011-03-30	11,390,500	15.76	15.89	15.56	15.73	00:00:00
2011-03-31	11,448,600	15.74	15.86	15.59	15.62	00:00:00
2011-04-01	12,739,400	15.81	15.85	15.46	15.53	00:00:00
2011-04-04	21,009,900	15.53	15.58	15.26	15.40	00:00:00
2011-04-05	13,785,600	15.40	15.62	15.38	15.53	00:00:00
2011-04-06	13,351,600	15.61	15.85	15.54	15.75	00:00:00
2011-04-07	18,218,500	15.67	15.69	15.24	15.50	00:00:00
2011-04-08	10,591,800	15.57	15.64	15.26	15.31	00:00:00
2011-04-11	12,408,700	15.33	15.40	15.17	15.33	00:00:00
2011-04-12	17,063,400	15.20	15.24	14.89	15.03	00:00:00
2011-04-13	16,177,000	15.08	15.14	14.82	14.88	00:00:00
2011-04-14	19,631,400	14.73	14.85	14.66	14.78	00:00:00
2011-04-15	19,034,200	14.86	14.90	14.62	14.72	00:00:00
2011-04-18	19,711,100	14.56	14.60	14.41	14.48	00:00:00
2011-04-19	14,145,500	14.47	14.77	14.47	14.61	00:00:00
2011-04-20	18,736,000	15.15	15.44	15.13	15.28	00:00:00
2011-04-21	12,822,500	15.19	15.26	15.01	15.25	00:00:00
2011-04-25	11,308,500	15.27	15.31	15.13	15.30	00:00:00
2011-04-26	16,597,600	15.34	15.61	15.30	15.61	00:00:00
2011-04-27	16,756,600	15.61	15.97	15.60	15.92	00:00:00
2011-04-28	21,704,300	15.89	15.95	15.50	15.69	00:00:00
2011-04-29	29,200,000	15.76	15.76	15.46	15.69	00:00:00
2011-05-02	23,471,800	15.34	15.49	15.10	15.15	00:00:00
2011-05-03	16,833,200	15.13	15.26	15.03	15.24	00:00:00
2011-05-04	35,295,800	15.88	15.90	14.87	15.09	00:00:00
2011-05-05	25,298,800	15.05	15.28	14.82	14.96	00:00:00
2011-05-06	16,860,400	15.23	15.44	15.15	15.23	00:00:00
2011-05-09	14,623,800	15.20	15.23	15.01	15.04	00:00:00
2011-05-10	16,229,800	15.14	15.17	14.98	15.06	00:00:00
2011-05-11	16,540,600	15.07	15.07	14.83	14.92	00:00:00
2011-05-12	17,600,000	14.91	15.15	14.89	15.09	00:00:00
2011-05-13	15,158,700	15.04	15.09	14.78	14.80	00:00:00
2011-05-16	17,248,200	14.80	14.80	14.50	14.52	00:00:00
2011-05-17	23,388,200	14.52	14.53	14.26	14.31	00:00:00
2011-05-18	17,221,900	14.30	14.55	14.28	14.50	00:00:00
2011-05-19	19,202,300	14.20	14.50	14.09	14.33	00:00:00
2011-05-20	17,189,500	14.28	14.36	14.05	14.09	00:00:00
2011-05-23	21,089,900	13.92	13.93	13.72	13.79	00:00:00
2011-05-24	24,993,800	13.83	13.92	13.65	13.71	00:00:00
2011-05-25	27,067,900	13.42	13.91	13.36	13.86	00:00:00
2011-05-26	16,979,800	13.80	13.81	13.50	13.64	00:00:00
2011-05-27	17,064,500	13.58	13.66	13.41	13.43	00:00:00
2011-05-31	15,690,400	13.51	13.78	13.50	13.78	00:00:00
2011-06-01	41,485,700	13.74	13.75	13.08	13.08	00:00:00
2011-06-02	26,164,300	13.05	13.31	13.05	13.15	00:00:00
2011-06-03	14,818,800	13.04	13.15	12.93	12.96	00:00:00
2011-06-06	11,533,700	12.92	13.05	12.86	12.89	00:00:00
2011-06-07	19,150,800	13.00	13.24	12.99	13.03	00:00:00
2011-06-08	15,379,000	12.96	12.99	12.69	12.73	00:00:00
2011-06-09	17,881,400	12.80	13.00	12.74	12.78	00:00:00
2011-06-10	16,247,000	12.75	12.78	12.43	12.58	00:00:00
2011-06-13	11,304,900	12.67	12.69	12.40	12.48	00:00:00
2011-06-14	17,633,100	12.57	12.83	12.57	12.70	00:00:00
2011-06-15	16,768,900	12.58	12.77	12.50	12.57	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>