|
 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 | | 2013-12-31 | 5,533,900 | 17.53 | 17.70 | 17.43 | 17.68 | 00:00:00 | | 2014-01-02 | 7,785,900 | 17.69 | 17.69 | 17.37 | 17.55 | 00:00:00 | | 2014-01-03 | 6,773,000 | 17.54 | 17.70 | 17.47 | 17.51 | 00:00:00 | | 2014-01-16 | 6,960,600 | 17.87 | 17.89 | 17.61 | 17.63 | 00:00:00 | | 2014-01-17 | 9,461,200 | 17.56 | 17.68 | 17.42 | 17.55 | 00:00:00 | | 2014-01-22 | 5,769,500 | 17.69 | 17.72 | 17.56 | 17.66 | 00:00:00 | | 2014-01-23 | 8,232,200 | 17.51 | 17.56 | 17.40 | 17.53 | 00:00:00 | | 2014-01-24 | 19,669,900 | 17.25 | 17.42 | 17.07 | 17.17 | 00:00:00 | | 2014-01-27 | 15,391,200 | 17.13 | 17.21 | 16.64 | 16.72 | 00:00:00 | | 2014-01-28 | 9,863,600 | 16.68 | 16.83 | 16.56 | 16.75 | 00:00:00 | | 2014-01-29 | 8,983,500 | 16.68 | 16.83 | 16.62 | 16.73 | 00:00:00 | | 2014-01-30 | 10,336,300 | 16.92 | 16.93 | 16.68 | 16.78 | 00:00:00 | | 2014-02-03 | 24,873,400 | 16.60 | 16.83 | 16.55 | 16.76 | 00:00:00 | | 2014-02-04 | 18,623,100 | 16.78 | 16.85 | 16.65 | 16.78 | 00:00:00 | | 2014-02-07 | 12,577,000 | 17.07 | 17.23 | 16.93 | 17.18 | 00:00:00 | | 2014-02-13 | 31,620,000 | 17.79 | 19.00 | 17.73 | 18.87 | 00:00:00 | | 2014-02-14 | 22,145,900 | 18.72 | 19.09 | 18.49 | 18.96 | 00:00:00 | | 2014-02-27 | 12,154,500 | 19.00 | 19.07 | 18.85 | 19.01 | 00:00:00 | | 2014-02-28 | 14,745,700 | 19.03 | 19.04 | 18.79 | 18.96 | 00:00:00 | | 2014-03-03 | 9,200,300 | 18.70 | 18.89 | 18.55 | 18.71 | 00:00:00 | | 2014-03-11 | 12,202,400 | 19.40 | 19.50 | 19.07 | 19.13 | 00:00:00 | | 2014-03-12 | 10,188,800 | 19.10 | 19.52 | 18.92 | 19.51 | 00:00:00 | | 2014-03-24 | 15,100,300 | 20.45 | 20.46 | 19.79 | 20.10 | 00:00:00 | | 2014-03-25 | 12,983,800 | 20.25 | 20.40 | 20.02 | 20.36 | 00:00:00 | | 2014-03-26 | 16,214,100 | 20.45 | 20.63 | 19.86 | 19.86 | 00:00:00 | | 2014-03-31 | 13,094,300 | 20.24 | 20.65 | 20.18 | 20.42 | 00:00:00 | | 2014-04-01 | 16,010,100 | 20.37 | 20.64 | 20.24 | 20.62 | 00:00:00 | | 2014-04-02 | 11,896,900 | 20.66 | 20.84 | 20.53 | 20.79 | 00:00:00 | | 2014-04-29 | 13,964,000 | 18.81 | 19.17 | 18.71 | 19.07 | 00:00:00 | | 2014-04-30 | 17,911,800 | 18.95 | 19.08 | 18.69 | 19.06 | 00:00:00 | | 2014-05-06 | 10,168,600 | 18.89 | 19.09 | 18.77 | 18.86 | 00:00:00 | | 2014-05-07 | 11,924,600 | 18.87 | 19.01 | 18.66 | 18.99 | 00:00:00 | | 2014-05-08 | 21,343,300 | 18.80 | 19.63 | 18.76 | 19.32 | 00:00:00 | | 2014-05-09 | 14,059,800 | 19.35 | 19.45 | 19.14 | 19.31 | 00:00:00 | | 2014-05-20 | 13,314,600 | 19.97 | 20.14 | 19.66 | 19.87 | 00:00:00 | | 2014-05-21 | 7,642,700 | 19.86 | 20.07 | 19.84 | 20.00 | 00:00:00 | | 2014-05-22 | 9,347,200 | 19.94 | 20.19 | 19.86 | 19.89 | 00:00:00 | | 2014-05-27 | 20,049,000 | 20.18 | 20.58 | 19.95 | 20.58 | 00:00:00 | | 2014-05-30 | 10,101,200 | 20.30 | 20.30 | 20.09 | 20.19 | 00:00:00 | | 2014-06-02 | 10,797,300 | 19.99 | 20.53 | 19.97 | 20.52 | 00:00:00 | | 2014-06-05 | 21,007,400 | 21.60 | 21.90 | 21.41 | 21.78 | 00:00:00 | | 2014-06-06 | 7,831,000 | 21.91 | 21.91 | 21.65 | 21.82 | 00:00:00 | | 2014-06-09 | 8,643,000 | 21.83 | 22.10 | 21.83 | 21.91 | 00:00:00 | | 2014-06-12 | 10,857,500 | 21.80 | 22.01 | 21.59 | 21.75 | 00:00:00 | | 2014-06-13 | 13,381,700 | 21.91 | 22.42 | 21.85 | 22.37 | 00:00:00 | | 2014-06-16 | 7,917,700 | 22.35 | 22.54 | 22.19 | 22.35 | 00:00:00 | | 2014-06-17 | 11,200,100 | 22.27 | 22.61 | 22.14 | 22.49 | 00:00:00 | | 2014-06-18 | 13,136,600 | 22.52 | 22.52 | 22.13 | 22.37 | 00:00:00 | | 2014-06-19 | 12,923,000 | 22.47 | 22.49 | 22.22 | 22.46 | 00:00:00 | | 2014-06-20 | 19,207,500 | 22.55 | 22.75 | 22.35 | 22.75 | 00:00:00 | | 2014-06-24 | 19,276,200 | 22.92 | 23.22 | 22.64 | 22.74 | 00:00:00 | | 2014-06-25 | 12,007,300 | 22.74 | 22.75 | 22.38 | 22.59 | 00:00:00 | | 2014-07-07 | 13,761,400 | 23.30 | 23.46 | 22.83 | 22.96 | 00:00:00 | | 2014-07-14 | 9,837,700 | 23.02 | 23.14 | 22.88 | 23.06 | 00:00:00 | | 2014-07-15 | 10,531,700 | 23.10 | 23.23 | 22.69 | 22.89 | 00:00:00 | | 2014-07-16 | 18,058,600 | 22.99 | 23.16 | 22.77 | 22.85 | 00:00:00 | | 2014-07-17 | 11,318,100 | 22.72 | 23.07 | 22.66 | 22.77 | 00:00:00 | | 2014-07-28 | 18,647,900 | 21.27 | 21.51 | 20.81 | 21.36 | 00:00:00 | | 2014-08-18 | 16,987,500 | 22.58 | 22.58 | 21.98 | 22.10 | 00:00:00 | | 2014-08-21 | 11,350,000 | 21.92 | 22.20 | 21.88 | 22.20 | 00:00:00 | | 2014-08-22 | 7,573,700 | 22.19 | 22.32 | 22.03 | 22.17 | 00:00:00 | | 2014-08-26 | 8,671,700 | 22.08 | 22.31 | 22.07 | 22.23 | 00:00:00 | | 2014-08-27 | 10,428,200 | 22.30 | 22.70 | 22.20 | 22.63 | 00:00:00 | | 2014-09-09 | 12,567,200 | 22.60 | 22.74 | 22.41 | 22.46 | 00:00:00 | | 2014-09-10 | 7,355,000 | 22.57 | 22.57 | 22.32 | 22.37 | 00:00:00 | | 2014-09-19 | 10,453,700 | 22.72 | 22.73 | 22.50 | 22.55 | 00:00:00 | | 2014-09-22 | 9,260,200 | 22.38 | 22.39 | 21.89 | 21.94 | 00:00:00 | | 2014-09-23 | 13,683,200 | 21.59 | 22.07 | 21.47 | 21.63 | 00:00:00 | | 2014-09-24 | 7,675,600 | 21.68 | 21.99 | 21.63 | 21.96 | 00:00:00 | | 2014-09-25 | 9,119,200 | 21.95 | 21.96 | 21.47 | 21.51 | 00:00:00 | | 2014-09-26 | 7,473,900 | 21.58 | 21.86 | 21.54 | 21.74 | 00:00:00 | | 2014-09-30 | 9,495,200 | 21.73 | 21.79 | 21.52 | 21.61 | 00:00:00 | | 2014-10-01 | 16,300,600 | 21.66 | 21.69 | 20.90 | 20.96 | 00:00:00 | | 2014-10-06 | 9,935,000 | 20.81 | 21.01 | 20.47 | 20.60 | 00:00:00 | | 2014-10-09 | 17,546,500 | 20.99 | 21.26 | 20.70 | 20.87 | 00:00:00 | | 2014-10-10 | 33,135,400 | 20.59 | 20.59 | 19.50 | 19.83 | 00:00:00 | | 2014-10-13 | 36,073,300 | 19.78 | 19.85 | 18.83 | 18.92 | 00:00:00 | | 2014-10-14 | 20,061,000 | 19.31 | 19.60 | 19.05 | 19.34 | 00:00:00 | | 2014-10-20 | 10,231,100 | 19.73 | 20.14 | 19.65 | 20.07 | 00:00:00 | | 2014-10-27 | 10,460,900 | 20.88 | 21.23 | 20.80 | 21.04 | 00:00:00 | | 2014-10-30 | 13,317,900 | 21.36 | 21.46 | 20.95 | 21.34 | 00:00:00 | | 2014-10-31 | 18,062,900 | 21.71 | 22.35 | 21.71 | 22.09 | 00:00:00 | | 2014-11-06 | 11,774,300 | 22.58 | 22.75 | 22.39 | 22.59 | 00:00:00 | | 2014-11-07 | 8,217,400 | 22.65 | 22.65 | 22.14 | 22.43 | 00:00:00 | | 2014-11-10 | 10,653,900 | 22.43 | 22.96 | 22.36 | 22.63 | 00:00:00 | | 2014-11-17 | 11,374,100 | 22.69 | 22.79 | 22.27 | 22.48 | 00:00:00 | | 2014-11-24 | 13,508,800 | 22.84 | 23.24 | 22.72 | 23.24 | 00:00:00 | | 2014-11-28 | 9,712,400 | 23.70 | 24.15 | 23.61 | 24.05 | 00:00:00 | | 2014-12-02 | 10,580,000 | 23.71 | 23.95 | 23.63 | 23.87 | 00:00:00 | | 2014-12-03 | 17,457,500 | 23.96 | 24.68 | 23.95 | 24.59 | 00:00:00 | | 2014-12-08 | 18,671,200 | 25.12 | 25.25 | 24.04 | 24.24 | 00:00:00 | | 2014-12-09 | 13,241,000 | 24.13 | 24.56 | 23.94 | 24.42 | 00:00:00 | | 2014-12-10 | 10,666,100 | 24.36 | 24.36 | 23.65 | 23.78 | 00:00:00 | | 2014-12-11 | 7,736,400 | 23.87 | 24.27 | 23.71 | 23.79 | 00:00:00 | | 2014-12-12 | 14,263,400 | 23.65 | 24.23 | 23.50 | 23.66 | 00:00:00 | | 2014-12-15 | 14,931,400 | 23.82 | 24.05 | 23.27 | 23.39 | 00:00:00 | | 2014-12-16 | 25,505,200 | 23.17 | 24.27 | 23.12 | 23.85 | 00:00:00 | | 2014-12-17 | 17,342,800 | 23.80 | 24.49 | 23.61 | 24.46 | 00:00:00 | | 2014-12-18 | 18,506,700 | 24.87 | 25.02 | 24.58 | 25.01 | 00:00:00 | | 2014-12-19 | 14,588,700 | 25.03 | 25.15 | 24.80 | 24.89 | 00:00:00 | | 2014-12-23 | 9,841,000 | 25.49 | 25.71 | 25.29 | 25.40 | 00:00:00 | | 2014-12-24 | 2,878,400 | 25.40 | 25.48 | 25.25 | 25.25 | 00:00:00 | | 2014-12-26 | 4,057,000 | 25.45 | 25.47 | 25.16 | 25.19 | 00:00:00 | | 2014-12-29 | 5,863,700 | 25.02 | 25.40 | 25.02 | 25.31 | 00:00:00 | | 2014-12-30 | 6,554,300 | 25.03 | 25.31 | 25.02 | 25.22 | 00:00:00 | | 2014-12-31 | 6,992,400 | 25.31 | 25.35 | 24.83 | 24.92 | 00:00:00 | | 2015-01-02 | 6,899,900 | 24.99 | 25.16 | 24.60 | 24.96 | 00:00:00 | | 2015-01-21 | 13,099,600 | 23.75 | 24.50 | 23.64 | 24.32 | 00:00:00 | | 2015-01-27 | 13,424,700 | 23.86 | 23.99 | 23.40 | 23.57 | 00:00:00 | | 2015-01-28 | 10,822,700 | 23.78 | 24.20 | 23.35 | 23.38 | 00:00:00 | | 2015-02-02 | 14,113,900 | 22.92 | 23.00 | 22.29 | 22.86 | 00:00:00 | | 2015-02-03 | 11,810,800 | 22.87 | 23.47 | 22.83 | 23.45 | 00:00:00 | | 2015-02-04 | 14,611,300 | 23.46 | 23.85 | 23.44 | 23.62 | 00:00:00 | | 2015-02-05 | 13,207,000 | 23.63 | 24.05 | 23.37 | 23.96 | 00:00:00 | | 2015-02-06 | 16,852,900 | 24.06 | 24.67 | 23.93 | 24.24 | 00:00:00 | | 2015-02-09 | 11,716,800 | 24.00 | 24.05 | 23.48 | 23.51 | 00:00:00 | | 2015-02-17 | 12,854,800 | 23.99 | 24.32 | 23.89 | 24.13 | 00:00:00 | | 2015-02-20 | 23,550,000 | 24.92 | 25.57 | 24.80 | 25.13 | 00:00:00 | | 2015-03-03 | 18,989,700 | 25.46 | 25.47 | 24.45 | 24.49 | 00:00:00 | | 2015-03-04 | 12,442,800 | 24.44 | 24.45 | 23.96 | 24.27 | 00:00:00 | | 2015-03-10 | 11,569,300 | 23.94 | 24.05 | 23.48 | 23.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
