|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 50,812,800 | 43.56 | 45.69 | 42.06 | 42.69 | 00:00:00 | | 2000-12-14 | 27,227,600 | 42.44 | 43.75 | 40.13 | 40.38 | 00:00:00 | | 2000-12-15 | 41,926,200 | 40.58 | 40.75 | 38.44 | 39.50 | 00:00:00 | | 2000-12-18 | 28,004,400 | 40.63 | 41.81 | 39.19 | 39.75 | 00:00:00 | | 2000-12-19 | 39,043,800 | 39.88 | 42.61 | 38.88 | 39.00 | 00:00:00 | | 2000-12-20 | 38,000,600 | 38.25 | 38.63 | 36.50 | 37.81 | 00:00:00 | | 2000-12-21 | 51,537,400 | 37.69 | 40.19 | 34.13 | 35.38 | 00:00:00 | | 2000-12-22 | 49,524,400 | 36.63 | 39.06 | 35.63 | 38.63 | 00:00:00 | | 2000-12-26 | 19,363,400 | 38.69 | 39.31 | 37.19 | 38.00 | 00:00:00 | | 2000-12-27 | 36,423,800 | 37.63 | 39.88 | 37.25 | 39.56 | 00:00:00 | | 2000-12-28 | 29,990,600 | 40.00 | 40.88 | 38.25 | 39.44 | 00:00:00 | | 2000-12-29 | 25,401,800 | 38.50 | 40.38 | 38.00 | 38.19 | 00:00:00 | | 2001-01-02 | 38,486,200 | 38.81 | 41.00 | 38.00 | 39.50 | 00:00:00 | | 2001-01-03 | 67,605,600 | 39.06 | 49.81 | 39.00 | 49.63 | 00:00:00 | | 2001-01-04 | 96,409,000 | 47.88 | 50.13 | 43.56 | 44.38 | 00:00:00 | | 2001-01-05 | 44,277,400 | 45.00 | 46.06 | 42.44 | 42.69 | 00:00:00 | | 2001-01-08 | 47,554,000 | 42.44 | 45.88 | 41.94 | 45.75 | 00:00:00 | | 2001-01-09 | 43,600,000 | 46.56 | 46.63 | 42.69 | 43.50 | 00:00:00 | | 2001-01-10 | 57,994,600 | 42.31 | 45.19 | 41.75 | 44.75 | 00:00:00 | | 2001-01-11 | 75,601,000 | 44.31 | 47.00 | 43.13 | 46.38 | 00:00:00 | | 2001-01-12 | 59,521,600 | 46.13 | 47.88 | 44.69 | 46.38 | 00:00:00 | | 2001-01-16 | 42,678,800 | 45.88 | 45.88 | 43.13 | 44.44 | 00:00:00 | | 2001-01-17 | 75,292,400 | 48.88 | 49.31 | 47.25 | 48.19 | 00:00:00 | | 2001-01-18 | 58,989,400 | 48.00 | 50.25 | 46.94 | 50.06 | 00:00:00 | | 2001-01-19 | 49,214,000 | 50.88 | 51.50 | 48.88 | 49.94 | 00:00:00 | | 2001-01-22 | 32,767,200 | 49.81 | 49.81 | 48.00 | 48.94 | 00:00:00 | | 2001-01-23 | 33,195,000 | 47.81 | 48.63 | 46.94 | 48.25 | 00:00:00 | | 2001-01-24 | 43,995,600 | 48.63 | 50.00 | 48.13 | 49.63 | 00:00:00 | | 2001-01-25 | 34,780,000 | 49.00 | 49.69 | 48.25 | 48.75 | 00:00:00 | | 2001-01-26 | 40,669,400 | 47.25 | 48.38 | 47.06 | 47.88 | 00:00:00 | | 2001-01-29 | 22,681,000 | 47.69 | 50.81 | 47.44 | 50.19 | 00:00:00 | | 2001-01-30 | 51,584,000 | 50.63 | 53.94 | 50.25 | 52.44 | 00:00:00 | | 2001-01-31 | 67,729,400 | 51.00 | 52.81 | 50.13 | 50.31 | 00:00:00 | | 2001-02-01 | 25,999,600 | 50.38 | 51.13 | 49.56 | 50.56 | 00:00:00 | | 2001-02-02 | 24,199,000 | 50.94 | 51.63 | 47.63 | 47.75 | 00:00:00 | | 2001-02-05 | 32,441,000 | 46.69 | 46.75 | 44.02 | 45.81 | 00:00:00 | | 2001-02-06 | 25,648,200 | 45.19 | 47.13 | 44.81 | 45.88 | 00:00:00 | | 2001-02-07 | 34,067,800 | 45.63 | 46.63 | 43.00 | 44.75 | 00:00:00 | | 2001-02-08 | 37,568,200 | 43.75 | 45.81 | 42.19 | 42.38 | 00:00:00 | | 2001-02-09 | 32,506,600 | 42.38 | 45.06 | 42.00 | 42.63 | 00:00:00 | | 2001-02-12 | 28,455,000 | 42.81 | 45.00 | 42.20 | 44.00 | 00:00:00 | | 2001-02-13 | 42,629,400 | 44.50 | 45.00 | 41.00 | 41.25 | 00:00:00 | | 2001-02-14 | 95,769,000 | 42.00 | 47.69 | 42.00 | 46.81 | 00:00:00 | | 2001-02-15 | 55,618,400 | 47.75 | 50.63 | 47.44 | 49.44 | 00:00:00 | | 2001-02-16 | 44,401,200 | 47.56 | 48.73 | 46.44 | 48.23 | 00:00:00 | | 2001-02-20 | 30,668,200 | 48.38 | 49.00 | 45.88 | 45.94 | 00:00:00 | | 2001-02-21 | 44,036,200 | 44.50 | 49.63 | 44.50 | 46.63 | 00:00:00 | | 2001-02-22 | 55,041,200 | 47.00 | 49.75 | 45.25 | 46.81 | 00:00:00 | | 2001-02-23 | 43,571,200 | 47.25 | 48.00 | 44.06 | 47.94 | 00:00:00 | | 2001-02-26 | 41,065,000 | 47.50 | 48.44 | 45.19 | 47.81 | 00:00:00 | | 2001-02-27 | 33,849,600 | 48.00 | 48.19 | 44.52 | 45.00 | 00:00:00 | | 2001-02-28 | 54,217,200 | 44.75 | 44.75 | 41.00 | 42.25 | 00:00:00 | | 2001-03-01 | 59,989,600 | 40.38 | 45.38 | 39.06 | 45.33 | 00:00:00 | | 2001-03-02 | 57,784,400 | 43.69 | 48.63 | 42.25 | 45.25 | 00:00:00 | | 2001-03-05 | 31,667,200 | 47.00 | 48.75 | 46.50 | 47.56 | 00:00:00 | | 2001-03-06 | 49,780,000 | 49.25 | 51.50 | 49.25 | 49.81 | 00:00:00 | | 2001-03-07 | 32,734,600 | 49.88 | 50.13 | 48.50 | 49.81 | 00:00:00 | | 2001-03-08 | 39,904,000 | 49.81 | 51.13 | 49.19 | 50.31 | 00:00:00 | | 2001-03-09 | 39,161,800 | 48.88 | 49.50 | 46.08 | 46.75 | 00:00:00 | | 2001-03-12 | 62,897,200 | 45.00 | 49.25 | 44.44 | 46.31 | 00:00:00 | | 2001-03-13 | 59,124,400 | 47.25 | 48.63 | 45.00 | 47.88 | 00:00:00 | | 2001-03-14 | 65,926,200 | 46.13 | 49.63 | 46.13 | 48.19 | 00:00:00 | | 2001-03-15 | 51,886,600 | 49.52 | 49.81 | 45.50 | 46.13 | 00:00:00 | | 2001-03-16 | 49,860,400 | 44.63 | 45.88 | 43.56 | 44.25 | 00:00:00 | | 2001-03-19 | 33,796,600 | 44.31 | 47.13 | 43.25 | 46.63 | 00:00:00 | | 2001-03-20 | 49,232,400 | 47.25 | 47.50 | 42.81 | 42.81 | 00:00:00 | | 2001-03-21 | 55,707,200 | 43.69 | 46.38 | 43.06 | 44.88 | 00:00:00 | | 2001-03-22 | 72,152,200 | 46.00 | 49.56 | 46.00 | 49.44 | 00:00:00 | | 2001-03-23 | 75,524,400 | 51.45 | 52.41 | 48.31 | 50.25 | 00:00:00 | | 2001-03-26 | 38,076,200 | 50.81 | 50.94 | 48.44 | 49.31 | 00:00:00 | | 2001-03-27 | 62,001,800 | 48.50 | 51.44 | 47.88 | 50.88 | 00:00:00 | | 2001-03-28 | 64,509,400 | 49.69 | 51.50 | 47.38 | 47.69 | 00:00:00 | | 2001-03-29 | 68,585,600 | 47.06 | 49.38 | 44.13 | 45.56 | 00:00:00 | | 2001-03-30 | 55,189,000 | 44.56 | 44.69 | 42.25 | 43.50 | 00:00:00 | | 2001-04-02 | 68,612,200 | 43.38 | 44.13 | 38.88 | 40.00 | 00:00:00 | | 2001-04-03 | 71,903,200 | 40.13 | 41.75 | 39.02 | 40.13 | 00:00:00 | | 2001-04-04 | 77,680,000 | 39.94 | 40.31 | 36.56 | 37.81 | 00:00:00 | | 2001-04-05 | 60,975,600 | 39.88 | 42.88 | 39.67 | 42.25 | 00:00:00 | | 2001-04-06 | 57,701,000 | 41.25 | 42.06 | 39.00 | 40.00 | 00:00:00 | | 2001-04-09 | 53,408,400 | 40.00 | 40.23 | 36.75 | 38.82 | 00:00:00 | | 2001-04-10 | 61,105,000 | 39.16 | 44.00 | 38.27 | 42.75 | 00:00:00 | | 2001-04-11 | 77,195,200 | 47.48 | 48.90 | 45.00 | 46.03 | 00:00:00 | | 2001-04-12 | 55,331,200 | 45.35 | 49.91 | 45.00 | 49.47 | 00:00:00 | | 2001-04-16 | 50,813,600 | 48.04 | 49.75 | 46.85 | 47.92 | 00:00:00 | | 2001-04-17 | 55,766,600 | 46.81 | 50.20 | 46.14 | 47.59 | 00:00:00 | | 2001-04-18 | 91,737,400 | 50.91 | 55.05 | 50.54 | 53.03 | 00:00:00 | | 2001-04-19 | 81,628,600 | 53.75 | 59.05 | 52.00 | 58.73 | 00:00:00 | | 2001-04-20 | 55,606,200 | 58.45 | 59.10 | 55.24 | 56.31 | 00:00:00 | | 2001-04-23 | 44,166,800 | 54.50 | 55.11 | 52.05 | 52.73 | 00:00:00 | | 2001-04-24 | 56,040,400 | 53.48 | 55.70 | 50.50 | 51.70 | 00:00:00 | | 2001-04-25 | 67,278,600 | 51.85 | 54.32 | 49.25 | 53.18 | 00:00:00 | | 2001-04-26 | 58,155,400 | 54.46 | 54.90 | 49.95 | 50.84 | 00:00:00 | | 2001-04-27 | 38,566,200 | 52.53 | 54.17 | 51.51 | 53.89 | 00:00:00 | | 2001-04-30 | 47,970,800 | 54.65 | 56.85 | 53.15 | 54.60 | 00:00:00 | | 2001-05-01 | 51,957,000 | 54.81 | 55.80 | 52.20 | 55.04 | 00:00:00 | | 2001-05-02 | 40,337,800 | 56.00 | 56.56 | 54.09 | 54.69 | 00:00:00 | | 2001-05-03 | 36,927,200 | 53.79 | 53.79 | 51.76 | 52.60 | 00:00:00 | | 2001-05-04 | 40,319,000 | 50.50 | 53.15 | 50.13 | 51.53 | 00:00:00 | | 2001-05-07 | 34,456,600 | 51.56 | 52.50 | 49.75 | 50.74 | 00:00:00 | | 2001-05-08 | 30,913,600 | 51.70 | 52.67 | 50.72 | 52.60 | 00:00:00 | | 2001-05-09 | 36,547,600 | 50.85 | 52.56 | 49.62 | 51.04 | 00:00:00 | | 2001-05-10 | 52,842,200 | 54.30 | 54.35 | 50.99 | 51.01 | 00:00:00 | | 2001-05-11 | 27,711,800 | 51.29 | 52.70 | 50.82 | 51.71 | 00:00:00 | | 2001-05-14 | 33,389,200 | 51.53 | 51.69 | 48.54 | 49.69 | 00:00:00 | | 2001-05-15 | 44,114,600 | 49.52 | 51.54 | 49.03 | 49.89 | 00:00:00 | | 2001-05-16 | 68,844,800 | 49.17 | 54.27 | 48.76 | 54.10 | 00:00:00 | | 2001-05-17 | 39,709,200 | 53.80 | 54.80 | 53.00 | 53.90 | 00:00:00 | | 2001-05-18 | 27,698,800 | 53.03 | 55.10 | 53.00 | 55.00 | 00:00:00 | | 2001-05-21 | 42,848,000 | 54.80 | 58.00 | 54.75 | 57.52 | 00:00:00 | | 2001-05-22 | 32,507,000 | 57.49 | 58.49 | 56.55 | 56.59 | 00:00:00 | | 2001-05-23 | 34,958,800 | 55.60 | 55.78 | 52.70 | 52.94 | 00:00:00 | | 2001-05-24 | 33,809,800 | 53.27 | 54.51 | 52.28 | 54.42 | 00:00:00 | | 2001-05-25 | 27,913,200 | 54.99 | 55.74 | 53.69 | 53.71 | 00:00:00 | | 2001-05-29 | 24,053,200 | 53.41 | 53.53 | 51.42 | 51.85 | 00:00:00 | | 2001-05-30 | 39,935,600 | 50.60 | 50.70 | 48.48 | 48.95 | 00:00:00 | | 2001-05-31 | 36,697,000 | 48.51 | 51.51 | 48.35 | 49.93 | 00:00:00 | | 2001-06-01 | 34,095,200 | 51.35 | 52.19 | 49.32 | 51.32 | 00:00:00 | | 2001-06-04 | 20,897,800 | 51.54 | 51.75 | 49.75 | 50.06 | 00:00:00 | | 2001-06-05 | 29,696,800 | 50.69 | 53.70 | 50.60 | 52.51 | 00:00:00 | | 2001-06-06 | 33,691,400 | 52.66 | 53.85 | 51.20 | 52.66 | 00:00:00 | | 2001-06-07 | 42,421,000 | 52.24 | 56.10 | 52.24 | 56.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
