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
2011-12-05	13,699,700	11.01	11.08	10.86	10.99	00:00:00
2011-12-06	11,736,600	11.06	11.17	10.99	11.09	00:00:00
2011-12-07	16,954,300	11.12	11.34	10.94	11.25	00:00:00
2011-12-08	14,242,600	11.20	11.29	10.90	10.91	00:00:00
2011-12-09	11,978,000	10.93	11.28	10.80	11.20	00:00:00
2011-12-12	21,755,000	11.02	11.04	10.47	10.52	00:00:00
2011-12-13	26,733,000	10.57	10.66	10.43	10.50	00:00:00
2011-12-14	14,903,000	10.49	10.53	10.32	10.33	00:00:00
2011-12-15	17,333,200	10.50	10.52	10.18	10.19	00:00:00
2011-12-16	17,622,000	10.29	10.51	10.24	10.33	00:00:00
2011-12-19	11,819,000	10.33	10.50	10.12	10.13	00:00:00
2011-12-20	28,154,100	10.31	10.63	10.31	10.42	00:00:00
2011-12-21	23,424,500	10.42	10.45	10.17	10.20	00:00:00
2011-12-22	20,375,300	10.25	10.57	10.25	10.53	00:00:00
2011-12-23	12,538,000	10.54	10.82	10.53	10.82	00:00:00
2011-12-27	8,893,100	10.76	10.95	10.75	10.83	00:00:00
2011-12-28	9,531,200	10.86	10.90	10.59	10.62	00:00:00
2011-12-29	8,106,000	10.70	10.79	10.62	10.68	00:00:00
2011-12-30	6,529,300	10.72	10.84	10.70	10.71	00:00:00
2012-01-03	10,935,600	10.93	10.97	10.68	10.70	00:00:00
2012-01-04	10,571,600	10.71	10.76	10.61	10.76	00:00:00
2012-01-05	13,992,700	10.72	10.84	10.64	10.83	00:00:00
2012-01-06	16,178,200	10.85	11.03	10.73	11.01	00:00:00
2012-01-09	22,287,700	11.08	11.37	11.02	11.34	00:00:00
2012-01-10	25,222,500	11.47	11.71	11.44	11.60	00:00:00
2012-01-11	14,683,200	11.60	11.88	11.54	11.71	00:00:00
2012-01-12	12,567,800	11.81	11.85	11.63	11.80	00:00:00
2012-01-13	14,415,800	11.75	11.77	11.45	11.50	00:00:00
2012-01-17	23,935,200	11.80	11.91	11.73	11.78	00:00:00
2012-01-18	20,271,300	11.89	12.18	11.84	12.12	00:00:00
2012-01-19	15,452,100	12.19	12.42	12.15	12.31	00:00:00
2012-01-20	19,713,500	12.39	12.55	12.31	12.47	00:00:00
2012-01-23	18,802,500	12.43	12.47	12.12	12.22	00:00:00
2012-01-24	8,317,700	12.22	12.41	12.12	12.31	00:00:00
2012-01-25	10,739,400	12.32	12.44	12.18	12.36	00:00:00
2012-01-26	14,769,800	12.43	12.64	12.29	12.40	00:00:00
2012-01-27	18,987,000	12.40	12.52	12.18	12.23	00:00:00
2012-01-30	15,915,900	12.09	12.15	11.98	12.06	00:00:00
2012-01-31	15,032,300	12.18	12.34	12.11	12.28	00:00:00
2012-02-01	14,686,300	12.44	12.66	12.35	12.57	00:00:00
2012-02-02	11,213,100	12.55	12.76	12.55	12.64	00:00:00
2012-02-03	11,047,500	12.81	12.89	12.71	12.79	00:00:00
2012-02-06	14,348,600	12.74	12.75	12.45	12.61	00:00:00
2012-02-07	8,784,200	12.63	12.80	12.55	12.74	00:00:00
2012-02-08	17,888,500	12.71	13.09	12.71	13.00	00:00:00
2012-02-09	11,423,100	13.00	13.13	12.92	13.11	00:00:00
2012-02-10	10,442,200	12.97	13.11	12.87	12.95	00:00:00
2012-02-13	9,921,500	13.04	13.13	12.80	12.93	00:00:00
2012-02-14	14,889,400	12.95	12.99	12.69	12.87	00:00:00
2012-02-15	11,299,100	12.89	13.10	12.84	12.90	00:00:00
2012-02-16	14,152,400	12.94	13.23	12.93	13.21	00:00:00
2012-02-17	33,931,800	13.86	13.94	12.97	12.99	00:00:00
2012-02-21	21,443,600	13.01	13.02	12.60	12.71	00:00:00
2012-02-22	22,623,800	12.70	12.94	12.70	12.90	00:00:00
2012-02-23	17,934,100	12.89	12.92	12.52	12.74	00:00:00
2012-02-24	10,255,800	12.73	12.83	12.60	12.63	00:00:00
2012-02-27	15,746,300	12.55	12.72	12.48	12.53	00:00:00
2012-02-28	15,675,900	12.51	12.73	12.48	12.56	00:00:00
2012-02-29	22,131,000	12.54	12.56	12.21	12.25	00:00:00
2012-03-01	15,312,000	12.30	12.37	12.16	12.24	00:00:00
2012-03-02	21,939,400	12.22	12.40	12.13	12.22	00:00:00
2012-03-05	18,739,500	12.15	12.18	11.92	12.03	00:00:00
2012-03-06	19,251,600	11.93	12.20	11.93	12.01	00:00:00
2012-03-07	14,878,600	12.03	12.22	12.02	12.10	00:00:00
2012-03-08	15,581,100	12.19	12.29	12.08	12.19	00:00:00
2012-03-09	10,748,200	12.18	12.41	12.10	12.37	00:00:00
2012-03-12	10,280,600	12.36	12.42	12.23	12.38	00:00:00
2012-03-13	14,960,600	12.49	12.57	12.39	12.50	00:00:00
2012-03-14	13,491,900	12.51	12.66	12.49	12.54	00:00:00
2012-03-15	11,979,400	12.59	12.88	12.58	12.79	00:00:00
2012-03-16	16,898,800	12.75	12.93	12.71	12.82	00:00:00
2012-03-19	9,365,900	12.80	12.94	12.75	12.83	00:00:00
2012-03-20	12,306,700	12.74	12.84	12.67	12.71	00:00:00
2012-03-21	9,747,200	12.70	12.89	12.65	12.72	00:00:00
2012-03-22	14,910,200	12.67	12.71	12.46	12.65	00:00:00
2012-03-23	11,338,500	12.65	12.73	12.54	12.69	00:00:00
2012-03-26	12,781,600	12.80	13.00	12.78	12.96	00:00:00
2012-03-27	13,512,700	12.95	12.99	12.81	12.82	00:00:00
2012-03-28	22,290,600	12.77	12.80	12.30	12.46	00:00:00
2012-03-29	12,771,100	12.36	12.50	12.27	12.48	00:00:00
2012-03-30	11,287,800	12.58	12.58	12.41	12.45	00:00:00
2012-04-02	12,480,900	12.45	12.55	12.35	12.50	00:00:00
2012-04-03	15,238,900	12.40	12.53	12.22	12.24	00:00:00
2012-04-04	15,856,500	12.10	12.22	12.00	12.06	00:00:00
2012-04-05	11,857,900	12.04	12.16	12.00	12.03	00:00:00
2012-04-09	13,325,200	11.86	11.94	11.79	11.86	00:00:00
2012-04-10	13,862,800	11.80	11.94	11.69	11.75	00:00:00
2012-04-11	10,200,400	11.83	12.00	11.80	11.92	00:00:00
2012-04-12	8,476,700	11.92	12.15	11.86	12.07	00:00:00
2012-04-13	9,016,900	11.99	12.08	11.79	11.80	00:00:00
2012-04-16	9,891,600	11.84	11.93	11.71	11.86	00:00:00
2012-04-17	10,386,800	11.91	12.13	11.89	12.03	00:00:00
2012-04-18	11,011,300	11.98	11.98	11.81	11.85	00:00:00
2012-04-19	9,807,600	11.85	12.05	11.82	11.87	00:00:00
2012-04-20	10,119,900	11.91	11.99	11.77	11.77	00:00:00
2012-04-23	12,516,400	11.61	11.63	11.48	11.58	00:00:00
2012-04-24	10,858,100	11.59	11.65	11.46	11.49	00:00:00
2012-04-25	8,851,600	11.56	11.69	11.53	11.64	00:00:00
2012-04-26	11,964,000	11.67	12.01	11.65	11.94	00:00:00
2012-04-27	10,774,600	11.94	12.05	11.88	12.03	00:00:00
2012-04-30	8,445,900	11.99	12.10	11.96	11.99	00:00:00
2012-05-01	10,757,600	12.01	12.06	11.85	11.86	00:00:00
2012-05-02	10,064,100	11.83	11.84	11.72	11.81	00:00:00
2012-05-03	11,657,600	11.80	11.82	11.51	11.53	00:00:00
2012-05-04	13,761,300	11.50	11.50	11.23	11.28	00:00:00
2012-05-07	12,523,100	11.18	11.25	11.11	11.19	00:00:00
2012-05-08	13,724,200	11.09	11.21	10.96	11.16	00:00:00
2012-05-09	12,048,100	11.01	11.16	10.90	11.08	00:00:00
2012-05-10	16,000,000	11.14	11.23	10.99	11.06	00:00:00
2012-05-11	15,742,100	11.04	11.15	10.97	10.98	00:00:00
2012-05-14	8,960,900	10.91	11.04	10.85	10.95	00:00:00
2012-05-15	12,692,300	10.88	11.03	10.78	10.81	00:00:00
2012-05-16	12,209,000	10.82	10.90	10.65	10.66	00:00:00
2012-05-17	14,533,300	10.67	10.74	10.48	10.48	00:00:00
2012-05-18	16,363,200	10.46	10.67	10.35	10.36	00:00:00
2012-05-21	17,115,800	10.36	10.69	10.36	10.66	00:00:00
2012-05-22	14,803,000	10.53	10.68	10.30	10.54	00:00:00
2012-05-23	16,400,000	10.59	10.72	10.41	10.67	00:00:00
2012-05-24	20,934,100	10.66	10.70	10.26	10.38	00:00:00
2012-05-25	10,078,200	10.41	10.63	10.40	10.54	00:00:00
2012-05-29	13,307,500	10.64	10.77	10.57	10.71	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>