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
2012-05-29	13,307,500	10.64	10.77	10.57	10.71	00:00:00
2012-05-30	19,425,900	10.59	10.67	10.44	10.46	00:00:00
2012-05-31	21,572,400	10.45	10.46	10.26	10.33	00:00:00
2012-06-01	28,393,400	10.19	10.27	9.97	10.01	00:00:00
2012-06-04	14,961,500	10.08	10.16	9.99	10.10	00:00:00
2012-06-05	16,388,200	10.06	10.32	10.06	10.29	00:00:00
2012-06-06	16,207,700	10.39	10.67	10.39	10.65	00:00:00
2012-06-07	17,349,300	10.77	10.80	10.57	10.61	00:00:00
2012-06-08	11,764,600	10.59	10.80	10.56	10.76	00:00:00
2012-06-11	11,645,800	10.90	10.90	10.58	10.59	00:00:00
2012-06-12	13,340,100	10.61	10.85	10.58	10.83	00:00:00
2012-06-13	12,389,100	10.79	10.94	10.72	10.76	00:00:00
2012-06-14	13,373,400	10.78	10.84	10.65	10.78	00:00:00
2012-06-15	18,900,800	10.83	11.02	10.67	10.99	00:00:00
2012-06-18	11,441,900	10.94	11.06	10.91	11.00	00:00:00
2012-06-19	11,712,400	11.06	11.25	11.00	11.18	00:00:00
2012-06-20	23,143,600	11.46	11.59	11.38	11.55	00:00:00
2012-06-21	18,374,000	11.51	11.70	11.13	11.17	00:00:00
2012-06-22	23,727,200	11.24	11.32	11.14	11.24	00:00:00
2012-06-25	13,901,500	11.12	11.13	10.90	10.94	00:00:00
2012-06-26	11,751,600	10.94	11.06	10.91	10.99	00:00:00
2012-06-27	8,149,000	11.04	11.20	10.99	11.13	00:00:00
2012-06-28	10,423,200	11.02	11.11	10.92	11.09	00:00:00
2012-06-29	11,453,600	11.30	11.47	11.26	11.45	00:00:00
2012-07-02	8,925,400	11.44	11.45	11.21	11.28	00:00:00
2012-07-03	4,511,800	11.25	11.47	11.23	11.47	00:00:00
2012-07-05	11,933,600	11.41	11.49	11.25	11.32	00:00:00
2012-07-06	12,733,200	11.26	11.26	10.96	11.04	00:00:00
2012-07-09	9,766,200	11.05	11.11	10.93	11.01	00:00:00
2012-07-10	23,012,000	10.51	10.93	10.40	10.71	00:00:00
2012-07-11	10,048,700	10.66	10.69	10.51	10.57	00:00:00
2012-07-12	14,315,400	10.47	10.51	10.29	10.37	00:00:00
2012-07-13	10,460,600	10.37	10.52	10.35	10.48	00:00:00
2012-07-16	7,929,100	10.48	10.48	10.31	10.38	00:00:00
2012-07-17	10,582,700	10.42	10.47	10.25	10.39	00:00:00
2012-07-18	11,226,900	10.34	10.69	10.34	10.68	00:00:00
2012-07-19	12,960,400	10.69	10.84	10.57	10.70	00:00:00
2012-07-20	11,763,300	10.68	10.73	10.46	10.51	00:00:00
2012-07-23	10,927,400	10.32	10.55	10.22	10.49	00:00:00
2012-07-24	10,328,000	10.46	10.50	10.26	10.38	00:00:00
2012-07-25	15,145,300	10.41	10.66	10.38	10.47	00:00:00
2012-07-26	11,533,600	10.70	10.79	10.51	10.64	00:00:00
2012-07-27	10,711,100	10.71	10.94	10.61	10.90	00:00:00
2012-07-30	12,880,700	10.96	11.00	10.77	10.82	00:00:00
2012-07-31	9,428,900	10.85	11.01	10.84	10.89	00:00:00
2012-08-01	10,289,000	10.94	10.98	10.79	10.92	00:00:00
2012-08-02	11,871,300	10.78	11.10	10.72	10.92	00:00:00
2012-08-03	8,498,200	11.07	11.25	11.00	11.22	00:00:00
2012-08-06	11,821,100	11.29	11.47	11.25	11.28	00:00:00
2012-08-07	20,459,500	11.59	11.89	11.45	11.87	00:00:00
2012-08-08	8,952,800	11.76	11.96	11.71	11.92	00:00:00
2012-08-09	11,797,900	11.90	12.00	11.85	11.89	00:00:00
2012-08-10	7,784,100	11.88	11.97	11.80	11.95	00:00:00
2012-08-13	8,571,800	11.91	11.95	11.76	11.81	00:00:00
2012-08-14	9,029,500	11.90	11.95	11.68	11.71	00:00:00
2012-08-15	9,247,600	11.73	11.91	11.72	11.80	00:00:00
2012-08-16	25,910,800	11.34	12.05	11.30	11.98	00:00:00
2012-08-17	11,957,400	11.98	12.00	11.82	12.00	00:00:00
2012-08-20	11,226,300	11.96	12.02	11.88	11.97	00:00:00
2012-08-21	12,443,400	11.89	11.99	11.73	11.78	00:00:00
2012-08-22	13,170,500	11.80	11.89	11.72	11.78	00:00:00
2012-08-23	10,745,700	11.76	11.85	11.68	11.80	00:00:00
2012-08-24	10,976,200	11.73	11.80	11.66	11.77	00:00:00
2012-08-27	12,800,000	11.79	11.80	11.59	11.62	00:00:00
2012-08-28	12,072,100	11.57	11.71	11.53	11.63	00:00:00
2012-08-29	9,637,800	11.63	11.76	11.52	11.70	00:00:00
2012-08-30	9,928,500	11.61	11.63	11.45	11.47	00:00:00
2012-08-31	10,945,800	11.58	11.77	11.55	11.69	00:00:00
2012-09-04	17,396,300	11.65	11.82	11.56	11.74	00:00:00
2012-09-05	12,779,000	11.80	11.89	11.66	11.72	00:00:00
2012-09-06	19,311,500	11.76	11.95	11.75	11.91	00:00:00
2012-09-07	16,147,200	11.70	11.86	11.64	11.86	00:00:00
2012-09-10	13,561,700	11.86	11.87	11.67	11.69	00:00:00
2012-09-11	12,645,100	11.67	11.77	11.57	11.65	00:00:00
2012-09-12	11,643,000	11.68	11.74	11.57	11.60	00:00:00
2012-09-13	14,894,900	11.58	11.86	11.51	11.85	00:00:00
2012-09-14	23,667,800	11.85	12.07	11.80	12.05	00:00:00
2012-09-17	10,783,000	12.02	12.03	11.85	11.94	00:00:00
2012-09-18	14,625,500	11.90	11.91	11.66	11.71	00:00:00
2012-09-19	17,402,700	11.49	11.56	11.36	11.50	00:00:00
2012-09-20	10,002,200	11.44	11.47	11.31	11.44	00:00:00
2012-09-21	17,086,100	11.49	11.57	11.39	11.45	00:00:00
2012-09-24	8,301,500	11.43	11.43	11.31	11.36	00:00:00
2012-09-25	11,539,400	11.44	11.44	11.13	11.15	00:00:00
2012-09-26	10,778,700	11.17	11.20	10.98	11.14	00:00:00
2012-09-27	10,122,900	11.18	11.37	11.09	11.29	00:00:00
2012-09-28	13,132,400	11.22	11.26	11.09	11.17	00:00:00
2012-10-01	10,458,700	11.18	11.32	11.08	11.13	00:00:00
2012-10-02	11,260,500	11.19	11.22	11.06	11.17	00:00:00
2012-10-03	10,492,000	11.20	11.25	11.12	11.16	00:00:00
2012-10-04	17,241,000	11.18	11.19	11.02	11.10	00:00:00
2012-10-05	9,167,300	11.13	11.26	11.10	11.13	00:00:00
2012-10-08	9,569,500	11.08	11.08	10.97	11.01	00:00:00
2012-10-09	11,723,900	10.99	11.01	10.85	10.90	00:00:00
2012-10-10	12,980,000	10.93	11.03	10.86	10.90	00:00:00
2012-10-11	8,278,600	11.00	11.05	10.91	10.95	00:00:00
2012-10-12	10,173,300	10.92	11.03	10.87	10.90	00:00:00
2012-10-15	12,561,700	10.91	10.99	10.85	10.96	00:00:00
2012-10-16	13,193,100	10.99	11.29	10.97	11.20	00:00:00
2012-10-17	14,302,500	11.12	11.22	11.09	11.16	00:00:00
2012-10-18	13,693,700	11.14	11.23	11.10	11.19	00:00:00
2012-10-19	17,085,000	11.21	11.21	10.78	10.84	00:00:00
2012-10-22	12,093,800	10.81	10.94	10.78	10.86	00:00:00
2012-10-23	12,121,300	10.75	10.85	10.62	10.80	00:00:00
2012-10-24	11,885,900	10.90	10.91	10.67	10.69	00:00:00
2012-10-25	16,366,900	10.75	10.85	10.63	10.68	00:00:00
2012-10-26	15,165,300	10.71	10.77	10.60	10.65	00:00:00
2012-10-31	12,630,000	10.65	10.72	10.54	10.60	00:00:00
2012-11-01	21,400,100	10.63	11.05	10.59	10.95	00:00:00
2012-11-02	13,419,900	10.95	10.98	10.74	10.81	00:00:00
2012-11-05	11,931,800	10.71	11.14	10.71	11.09	00:00:00
2012-11-06	17,001,000	11.11	11.51	11.07	11.46	00:00:00
2012-11-07	17,878,700	11.30	11.30	10.90	10.95	00:00:00
2012-11-08	23,188,100	10.92	10.98	10.50	10.50	00:00:00
2012-11-09	11,434,100	10.52	10.80	10.51	10.67	00:00:00
2012-11-12	8,005,400	10.69	10.76	10.61	10.63	00:00:00
2012-11-13	11,151,100	10.55	10.66	10.43	10.48	00:00:00
2012-11-14	13,551,300	10.57	10.57	10.32	10.36	00:00:00
2012-11-15	15,464,800	10.38	10.47	10.24	10.30	00:00:00
2012-11-16	24,263,200	10.32	10.34	9.95	10.15	00:00:00
2012-11-19	15,542,400	10.16	10.43	10.12	10.36	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>