|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 16,768,900 | 12.58 | 12.77 | 12.50 | 12.57 | 00:00:00 | | 2011-06-16 | 15,158,000 | 12.57 | 12.62 | 12.36 | 12.47 | 00:00:00 | | 2011-06-17 | 15,527,900 | 12.60 | 12.62 | 12.26 | 12.41 | 00:00:00 | | 2011-06-20 | 15,531,500 | 12.40 | 12.57 | 12.35 | 12.42 | 00:00:00 | | 2011-06-21 | 12,415,400 | 12.46 | 12.76 | 12.40 | 12.68 | 00:00:00 | | 2011-06-22 | 9,896,800 | 12.60 | 12.75 | 12.58 | 12.58 | 00:00:00 | | 2011-06-23 | 17,001,400 | 12.44 | 12.79 | 12.33 | 12.76 | 00:00:00 | | 2011-06-24 | 34,190,200 | 12.71 | 12.76 | 12.39 | 12.40 | 00:00:00 | | 2011-06-27 | 17,841,100 | 12.40 | 12.75 | 12.32 | 12.66 | 00:00:00 | | 2011-06-28 | 12,299,900 | 12.69 | 12.73 | 12.52 | 12.71 | 00:00:00 | | 2011-06-29 | 13,868,400 | 12.73 | 12.80 | 12.59 | 12.67 | 00:00:00 | | 2011-06-30 | 18,352,500 | 12.73 | 13.08 | 12.71 | 13.01 | 00:00:00 | | 2011-07-01 | 11,675,100 | 13.01 | 13.31 | 12.88 | 13.29 | 00:00:00 | | 2011-07-05 | 12,813,000 | 13.29 | 13.30 | 13.00 | 13.09 | 00:00:00 | | 2011-07-06 | 13,686,000 | 13.05 | 13.08 | 12.83 | 13.04 | 00:00:00 | | 2011-07-07 | 16,123,800 | 13.14 | 13.52 | 13.13 | 13.44 | 00:00:00 | | 2011-07-08 | 14,697,400 | 13.22 | 13.31 | 13.00 | 13.10 | 00:00:00 | | 2011-07-11 | 19,555,600 | 13.02 | 13.45 | 12.92 | 12.98 | 00:00:00 | | 2011-07-12 | 28,255,900 | 12.88 | 12.88 | 12.52 | 12.64 | 00:00:00 | | 2011-07-13 | 21,473,000 | 12.72 | 12.73 | 12.41 | 12.44 | 00:00:00 | | 2011-07-14 | 23,025,700 | 12.45 | 12.64 | 12.24 | 12.27 | 00:00:00 | | 2011-07-15 | 20,020,800 | 12.26 | 12.49 | 12.18 | 12.45 | 00:00:00 | | 2011-07-18 | 20,060,700 | 12.36 | 12.53 | 12.23 | 12.30 | 00:00:00 | | 2011-07-19 | 13,042,400 | 12.39 | 12.72 | 12.39 | 12.66 | 00:00:00 | | 2011-07-20 | 13,474,600 | 12.70 | 12.79 | 12.57 | 12.69 | 00:00:00 | | 2011-07-21 | 14,268,700 | 12.64 | 12.99 | 12.58 | 12.93 | 00:00:00 | | 2011-07-22 | 17,464,100 | 12.96 | 13.21 | 12.89 | 13.15 | 00:00:00 | | 2011-07-25 | 12,042,600 | 13.00 | 13.20 | 12.92 | 13.10 | 00:00:00 | | 2011-07-26 | 10,203,000 | 13.15 | 13.27 | 13.06 | 13.10 | 00:00:00 | | 2011-07-27 | 21,146,800 | 12.97 | 12.99 | 12.60 | 12.64 | 00:00:00 | | 2011-07-28 | 15,867,400 | 12.61 | 12.71 | 12.37 | 12.48 | 00:00:00 | | 2011-07-29 | 20,689,500 | 12.38 | 12.55 | 12.24 | 12.32 | 00:00:00 | | 2011-08-01 | 16,794,300 | 12.50 | 12.60 | 12.12 | 12.33 | 00:00:00 | | 2011-08-02 | 18,050,400 | 12.19 | 12.25 | 12.02 | 12.08 | 00:00:00 | | 2011-08-03 | 19,515,900 | 12.08 | 12.24 | 11.88 | 12.21 | 00:00:00 | | 2011-08-04 | 29,740,000 | 12.02 | 12.02 | 11.48 | 11.48 | 00:00:00 | | 2011-08-05 | 31,988,000 | 11.64 | 11.93 | 11.10 | 11.44 | 00:00:00 | | 2011-08-08 | 34,927,900 | 11.13 | 11.50 | 11.01 | 11.09 | 00:00:00 | | 2011-08-09 | 34,263,800 | 11.20 | 11.46 | 10.85 | 11.44 | 00:00:00 | | 2011-08-10 | 34,632,000 | 11.27 | 11.58 | 11.09 | 11.25 | 00:00:00 | | 2011-08-11 | 30,026,000 | 11.31 | 11.87 | 11.23 | 11.72 | 00:00:00 | | 2011-08-12 | 16,471,100 | 11.75 | 11.95 | 11.54 | 11.60 | 00:00:00 | | 2011-08-15 | 10,950,200 | 11.63 | 11.87 | 11.58 | 11.87 | 00:00:00 | | 2011-08-16 | 13,342,400 | 11.73 | 11.87 | 11.52 | 11.68 | 00:00:00 | | 2011-08-17 | 10,676,700 | 11.71 | 11.95 | 11.50 | 11.62 | 00:00:00 | | 2011-08-18 | 17,854,900 | 11.28 | 11.30 | 10.88 | 10.99 | 00:00:00 | | 2011-08-19 | 16,116,600 | 10.87 | 11.18 | 10.80 | 10.82 | 00:00:00 | | 2011-08-22 | 13,481,900 | 11.01 | 11.13 | 10.81 | 10.86 | 00:00:00 | | 2011-08-23 | 16,136,100 | 10.81 | 11.44 | 10.80 | 11.44 | 00:00:00 | | 2011-08-24 | 16,547,500 | 11.39 | 11.44 | 11.07 | 11.36 | 00:00:00 | | 2011-08-25 | 21,521,400 | 10.84 | 11.09 | 10.80 | 10.81 | 00:00:00 | | 2011-08-26 | 15,078,000 | 10.75 | 11.07 | 10.62 | 11.06 | 00:00:00 | | 2011-08-29 | 11,015,100 | 11.11 | 11.41 | 11.09 | 11.39 | 00:00:00 | | 2011-08-30 | 14,408,300 | 11.30 | 11.50 | 11.23 | 11.42 | 00:00:00 | | 2011-08-31 | 14,787,800 | 11.52 | 11.63 | 11.27 | 11.32 | 00:00:00 | | 2011-09-01 | 12,294,800 | 11.38 | 11.43 | 11.06 | 11.06 | 00:00:00 | | 2011-09-02 | 11,990,900 | 10.89 | 10.96 | 10.80 | 10.84 | 00:00:00 | | 2011-09-06 | 16,793,000 | 10.58 | 10.71 | 10.50 | 10.67 | 00:00:00 | | 2011-09-07 | 18,919,300 | 10.87 | 11.09 | 10.86 | 11.09 | 00:00:00 | | 2011-09-08 | 17,079,600 | 11.02 | 11.24 | 10.83 | 10.85 | 00:00:00 | | 2011-09-09 | 18,458,800 | 10.69 | 11.11 | 10.67 | 10.73 | 00:00:00 | | 2011-09-12 | 17,445,000 | 10.64 | 10.87 | 10.62 | 10.86 | 00:00:00 | | 2011-09-13 | 22,218,100 | 10.93 | 11.07 | 10.90 | 11.02 | 00:00:00 | | 2011-09-14 | 24,538,400 | 11.07 | 11.38 | 11.01 | 11.25 | 00:00:00 | | 2011-09-15 | 20,687,600 | 11.62 | 11.71 | 11.46 | 11.67 | 00:00:00 | | 2011-09-16 | 17,112,700 | 11.69 | 11.79 | 11.50 | 11.57 | 00:00:00 | | 2011-09-19 | 13,675,400 | 11.20 | 11.30 | 11.10 | 11.23 | 00:00:00 | | 2011-09-20 | 13,160,600 | 11.21 | 11.47 | 11.10 | 11.13 | 00:00:00 | | 2011-09-21 | 17,630,200 | 11.15 | 11.25 | 10.85 | 10.85 | 00:00:00 | | 2011-09-22 | 25,528,200 | 10.65 | 10.67 | 10.21 | 10.36 | 00:00:00 | | 2011-09-23 | 17,181,000 | 10.26 | 10.78 | 10.19 | 10.59 | 00:00:00 | | 2011-09-26 | 25,063,600 | 10.65 | 10.68 | 10.20 | 10.38 | 00:00:00 | | 2011-09-27 | 25,223,100 | 10.58 | 11.11 | 10.50 | 10.79 | 00:00:00 | | 2011-09-28 | 19,060,600 | 10.86 | 10.93 | 10.55 | 10.61 | 00:00:00 | | 2011-09-29 | 25,321,100 | 10.78 | 10.81 | 10.40 | 10.62 | 00:00:00 | | 2011-09-30 | 18,089,800 | 10.54 | 10.66 | 10.35 | 10.36 | 00:00:00 | | 2011-10-03 | 24,505,000 | 10.27 | 10.42 | 9.85 | 9.85 | 00:00:00 | | 2011-10-04 | 23,364,700 | 9.70 | 10.27 | 9.70 | 10.27 | 00:00:00 | | 2011-10-05 | 16,704,500 | 10.26 | 10.60 | 10.08 | 10.59 | 00:00:00 | | 2011-10-06 | 18,381,800 | 10.65 | 10.82 | 10.45 | 10.75 | 00:00:00 | | 2011-10-07 | 16,191,300 | 10.82 | 10.95 | 10.60 | 10.71 | 00:00:00 | | 2011-10-10 | 13,178,400 | 10.91 | 11.11 | 10.84 | 11.01 | 00:00:00 | | 2011-10-11 | 11,952,700 | 11.00 | 11.08 | 10.87 | 10.98 | 00:00:00 | | 2011-10-12 | 16,696,400 | 11.09 | 11.40 | 11.06 | 11.30 | 00:00:00 | | 2011-10-13 | 18,025,000 | 11.28 | 11.63 | 11.21 | 11.58 | 00:00:00 | | 2011-10-14 | 13,781,000 | 11.68 | 11.68 | 11.36 | 11.60 | 00:00:00 | | 2011-10-17 | 16,922,600 | 11.53 | 11.56 | 11.33 | 11.39 | 00:00:00 | | 2011-10-18 | 17,781,300 | 11.57 | 11.70 | 11.27 | 11.66 | 00:00:00 | | 2011-10-19 | 10,954,200 | 11.67 | 11.74 | 11.44 | 11.48 | 00:00:00 | | 2011-10-20 | 12,727,000 | 11.44 | 11.47 | 11.01 | 11.33 | 00:00:00 | | 2011-10-21 | 15,549,100 | 11.42 | 11.84 | 11.42 | 11.69 | 00:00:00 | | 2011-10-24 | 11,536,500 | 11.77 | 11.99 | 11.74 | 11.93 | 00:00:00 | | 2011-10-25 | 11,800,100 | 11.74 | 12.00 | 11.74 | 11.76 | 00:00:00 | | 2011-10-26 | 12,536,800 | 11.89 | 12.00 | 11.61 | 11.84 | 00:00:00 | | 2011-10-27 | 18,205,600 | 12.04 | 12.60 | 12.04 | 12.54 | 00:00:00 | | 2011-10-28 | 12,205,200 | 12.47 | 12.62 | 12.30 | 12.62 | 00:00:00 | | 2011-10-31 | 13,697,300 | 12.50 | 12.62 | 12.32 | 12.32 | 00:00:00 | | 2011-11-01 | 16,066,500 | 12.01 | 12.12 | 11.88 | 11.92 | 00:00:00 | | 2011-11-02 | 12,590,100 | 12.00 | 12.14 | 11.90 | 12.04 | 00:00:00 | | 2011-11-03 | 13,353,300 | 12.12 | 12.42 | 11.90 | 12.36 | 00:00:00 | | 2011-11-04 | 9,429,700 | 12.31 | 12.53 | 12.16 | 12.42 | 00:00:00 | | 2011-11-07 | 10,733,000 | 12.36 | 12.45 | 12.19 | 12.41 | 00:00:00 | | 2011-11-08 | 11,854,400 | 12.50 | 12.65 | 12.40 | 12.64 | 00:00:00 | | 2011-11-09 | 16,894,700 | 12.40 | 12.40 | 12.10 | 12.14 | 00:00:00 | | 2011-11-10 | 11,544,200 | 12.26 | 12.39 | 12.07 | 12.25 | 00:00:00 | | 2011-11-11 | 12,230,000 | 12.42 | 12.80 | 12.33 | 12.73 | 00:00:00 | | 2011-11-14 | 10,406,500 | 12.68 | 12.80 | 12.43 | 12.54 | 00:00:00 | | 2011-11-15 | 11,726,600 | 12.29 | 12.73 | 12.24 | 12.64 | 00:00:00 | | 2011-11-16 | 16,307,800 | 12.40 | 12.75 | 12.38 | 12.47 | 00:00:00 | | 2011-11-17 | 28,977,700 | 12.03 | 12.15 | 11.32 | 11.53 | 00:00:00 | | 2011-11-18 | 16,189,100 | 11.47 | 11.52 | 11.13 | 11.23 | 00:00:00 | | 2011-11-21 | 16,919,800 | 11.03 | 11.10 | 10.80 | 10.89 | 00:00:00 | | 2011-11-22 | 19,257,000 | 10.83 | 10.94 | 10.52 | 10.57 | 00:00:00 | | 2011-11-23 | 18,230,900 | 10.48 | 10.49 | 10.17 | 10.21 | 00:00:00 | | 2011-11-25 | 8,492,400 | 10.22 | 10.43 | 10.16 | 10.16 | 00:00:00 | | 2011-11-28 | 17,515,700 | 10.48 | 10.61 | 10.30 | 10.40 | 00:00:00 | | 2011-11-29 | 17,752,500 | 10.43 | 10.46 | 10.21 | 10.25 | 00:00:00 | | 2011-11-30 | 24,240,100 | 10.50 | 10.80 | 10.44 | 10.78 | 00:00:00 | | 2011-12-01 | 14,450,100 | 10.73 | 10.84 | 10.57 | 10.77 | 00:00:00 | | 2011-12-02 | 15,135,100 | 10.90 | 11.08 | 10.80 | 10.83 | 00:00:00 | | 2011-12-05 | 13,699,700 | 11.01 | 11.08 | 10.86 | 10.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
