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
2012-11-19	15,542,400	10.16	10.43	10.12	10.36	00:00:00
2012-11-20	10,707,600	10.32	10.39	10.24	10.39	00:00:00
2012-11-21	8,699,700	10.35	10.50	10.29	10.43	00:00:00
2012-11-23	6,927,300	10.44	10.55	10.35	10.40	00:00:00
2012-11-26	9,730,500	10.35	10.56	10.34	10.47	00:00:00
2012-11-27	9,574,000	10.40	10.50	10.36	10.36	00:00:00
2012-11-28	11,383,300	10.33	10.62	10.24	10.60	00:00:00
2012-11-29	9,554,700	10.66	10.80	10.65	10.74	00:00:00
2012-11-30	13,237,800	10.74	10.80	10.70	10.73	00:00:00
2012-12-03	9,273,100	10.78	10.85	10.65	10.66	00:00:00
2012-12-04	12,033,400	10.69	10.89	10.63	10.88	00:00:00
2012-12-05	10,727,000	10.87	10.93	10.77	10.80	00:00:00
2012-12-06	8,415,100	10.80	10.89	10.74	10.89	00:00:00
2012-12-07	8,275,000	10.93	10.98	10.83	10.97	00:00:00
2012-12-10	9,550,300	10.92	11.13	10.91	11.05	00:00:00
2012-12-11	10,365,400	11.10	11.20	11.06	11.08	00:00:00
2012-12-12	11,821,900	11.11	11.25	11.08	11.09	00:00:00
2012-12-13	14,793,200	11.14	11.22	10.94	11.11	00:00:00
2012-12-14	7,604,500	11.03	11.18	11.01	11.08	00:00:00
2012-12-17	9,299,300	11.09	11.17	10.99	11.11	00:00:00
2012-12-18	10,522,600	11.09	11.25	11.02	11.18	00:00:00
2012-12-19	11,180,100	11.24	11.38	11.22	11.34	00:00:00
2012-12-20	9,755,900	11.34	11.39	11.20	11.38	00:00:00
2012-12-21	31,340,200	11.20	11.50	11.02	11.50	00:00:00
2012-12-24	5,279,500	11.39	11.49	11.30	11.37	00:00:00
2012-12-26	8,168,900	11.37	11.45	11.30	11.39	00:00:00
2012-12-27	11,111,400	11.37	11.45	11.19	11.35	00:00:00
2012-12-28	10,012,200	11.25	11.38	11.22	11.26	00:00:00
2012-12-31	9,255,000	11.25	11.44	11.20	11.44	00:00:00
2013-01-02	12,963,700	11.64	11.84	11.61	11.84	00:00:00
2013-01-03	8,741,500	11.84	11.90	11.70	11.81	00:00:00
2013-01-04	7,446,400	11.82	11.87	11.71	11.81	00:00:00
2013-01-07	14,497,900	11.47	11.71	11.39	11.67	00:00:00
2013-01-08	8,260,500	11.58	11.65	11.48	11.51	00:00:00
2013-01-09	11,170,300	11.52	11.72	11.49	11.68	00:00:00
2013-01-10	10,049,100	11.72	11.85	11.62	11.64	00:00:00
2013-01-11	8,091,600	11.67	11.74	11.63	11.71	00:00:00
2013-01-14	7,886,000	11.67	11.79	11.59	11.75	00:00:00
2013-01-15	10,354,600	11.72	11.82	11.60	11.77	00:00:00
2013-01-16	15,492,500	11.74	12.05	11.70	11.93	00:00:00
2013-01-17	27,137,200	11.95	12.45	11.94	12.40	00:00:00
2013-01-18	48,524,600	12.50	12.89	12.41	12.65	00:00:00
2013-01-22	14,624,600	12.59	12.73	12.54	12.71	00:00:00
2013-01-23	11,479,900	12.74	12.74	12.59	12.70	00:00:00
2013-01-28	11,216,100	12.87	13.04	12.82	12.96	00:00:00
2013-02-04	13,451,900	13.02	13.28	12.99	13.00	00:00:00
2013-02-05	23,279,300	13.06	13.45	13.04	13.42	00:00:00
2013-02-06	14,286,200	13.32	13.44	13.25	13.40	00:00:00
2013-02-07	14,791,600	13.39	13.41	13.11	13.30	00:00:00
2013-02-12	11,712,600	13.67	13.69	13.47	13.66	00:00:00
2013-02-13	11,653,500	13.77	13.79	13.62	13.77	00:00:00
2013-02-14	20,125,200	13.86	13.99	13.65	13.89	00:00:00
2013-02-15	10,918,200	13.83	13.90	13.63	13.74	00:00:00
2013-02-19	10,944,100	13.71	13.95	13.67	13.89	00:00:00
2013-02-20	13,893,400	13.90	13.91	13.56	13.59	00:00:00
2013-02-21	17,873,600	13.51	13.52	13.09	13.25	00:00:00
2013-02-22	9,134,300	13.33	13.60	13.30	13.57	00:00:00
2013-02-28	13,483,900	13.74	13.86	13.67	13.71	00:00:00
2013-03-01	12,821,000	13.58	13.68	13.40	13.59	00:00:00
2013-03-04	8,107,000	13.56	13.60	13.43	13.57	00:00:00
2013-03-08	11,335,000	13.64	13.67	13.40	13.54	00:00:00
2013-03-12	8,362,800	13.45	13.55	13.34	13.40	00:00:00
2013-03-18	9,798,200	13.13	13.20	13.00	13.05	00:00:00
2013-03-19	18,027,200	13.05	13.09	12.80	12.96	00:00:00
2013-03-20	12,832,900	13.03	13.22	12.93	13.18	00:00:00
2013-03-21	10,005,400	13.10	13.13	12.92	12.96	00:00:00
2013-03-22	13,887,200	13.00	13.28	13.00	13.26	00:00:00
2013-03-28	11,878,200	13.42	13.54	13.33	13.48	00:00:00
2013-04-02	8,535,600	13.46	13.46	13.19	13.24	00:00:00
2013-04-05	10,349,000	13.02	13.22	12.91	13.20	00:00:00
2013-04-08	15,210,500	13.17	13.42	12.96	13.38	00:00:00
2013-04-17	16,516,400	13.27	13.43	13.00	13.05	00:00:00
2013-04-18	13,911,400	13.17	13.23	12.89	12.92	00:00:00
2013-04-22	11,135,400	12.94	13.15	12.85	13.08	00:00:00
2013-04-30	10,094,900	14.37	14.51	14.29	14.51	00:00:00
2013-05-01	13,788,200	14.50	14.75	14.44	14.47	00:00:00
2013-05-13	8,483,100	14.92	14.95	14.68	14.69	00:00:00
2013-05-16	22,150,900	14.84	14.93	14.32	14.66	00:00:00
2013-05-17	22,522,900	14.56	14.96	14.44	14.96	00:00:00
2013-06-06	16,828,700	15.20	15.24	14.88	14.95	00:00:00
2013-06-07	12,485,500	15.03	15.52	15.01	15.49	00:00:00
2013-06-17	13,251,000	15.56	15.90	15.56	15.78	00:00:00
2013-07-01	8,993,800	15.06	15.18	14.79	14.82	00:00:00
2013-07-16	8,318,800	16.55	16.71	16.50	16.58	00:00:00
2013-07-17	7,863,900	16.64	16.78	16.57	16.69	00:00:00
2013-07-23	9,116,600	16.38	16.51	16.23	16.26	00:00:00
2013-07-24	8,419,600	16.33	16.44	16.05	16.10	00:00:00
2013-07-29	5,858,000	16.05	16.21	16.00	16.02	00:00:00
2013-08-01	10,022,300	16.45	16.64	16.38	16.49	00:00:00
2013-08-02	10,730,300	16.36	16.41	16.22	16.32	00:00:00
2013-08-05	8,098,300	16.18	16.34	16.05	16.10	00:00:00
2013-08-12	8,656,600	15.62	15.75	15.58	15.65	00:00:00
2013-08-15	11,182,900	15.42	15.59	15.28	15.32	00:00:00
2013-08-16	30,578,100	15.22	16.06	15.04	15.62	00:00:00
2013-08-20	9,276,000	15.49	15.62	15.38	15.56	00:00:00
2013-08-21	11,539,300	15.50	15.73	15.44	15.55	00:00:00
2013-08-22	9,568,300	15.61	15.74	15.58	15.66	00:00:00
2013-08-27	10,372,300	15.30	15.32	15.02	15.07	00:00:00
2013-08-28	12,505,900	15.05	15.14	14.96	14.96	00:00:00
2013-09-03	8,697,700	15.20	15.29	14.99	15.11	00:00:00
2013-09-06	10,748,200	15.69	15.70	15.35	15.51	00:00:00
2013-10-01	13,296,800	17.58	17.59	17.28	17.47	00:00:00
2013-10-02	16,213,800	17.41	17.71	17.30	17.51	00:00:00
2013-10-07	16,581,100	17.34	17.98	17.25	17.77	00:00:00
2013-10-08	16,676,600	17.73	17.92	17.39	17.51	00:00:00
2013-10-09	13,941,000	17.57	17.58	17.15	17.34	00:00:00
2013-10-10	10,925,800	17.48	17.93	17.45	17.89	00:00:00
2013-10-15	11,641,500	18.08	18.17	17.81	17.82	00:00:00
2013-10-28	7,463,500	17.67	17.81	17.67	17.73	00:00:00
2013-11-04	7,987,800	17.78	17.80	17.61	17.75	00:00:00
2013-11-13	11,174,500	17.53	17.67	17.40	17.67	00:00:00
2013-11-21	13,571,500	16.88	17.30	16.82	17.27	00:00:00
2013-11-22	6,782,100	17.27	17.27	17.08	17.25	00:00:00
2013-11-29	3,493,600	17.40	17.45	17.28	17.30	00:00:00
2013-12-02	7,517,600	17.27	17.27	17.10	17.11	00:00:00
2013-12-09	15,108,500	16.81	17.02	16.60	16.83	00:00:00
2013-12-12	9,532,700	16.83	16.85	16.69	16.72	00:00:00
2013-12-13	9,167,100	16.86	16.87	16.63	16.70	00:00:00
2013-12-27	3,655,700	17.52	17.52	17.36	17.43	00:00:00
2013-12-30	3,601,800	17.43	17.55	17.40	17.49	00:00:00
2013-12-31	5,533,900	17.53	17.70	17.43	17.68	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>