|
 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 | | 2016-04-28 | 10,875,700 | 21.26 | 21.29 | 20.72 | 20.81 | 00:00:00 | | 2016-05-05 | 9,255,000 | 19.89 | 19.98 | 19.70 | 19.85 | 00:00:00 | | 2016-05-06 | 7,062,200 | 19.75 | 19.90 | 19.63 | 19.87 | 00:00:00 | | 2016-05-16 | 7,779,600 | 19.54 | 19.98 | 19.54 | 19.85 | 00:00:00 | | 2016-05-26 | 12,330,500 | 23.67 | 23.87 | 23.60 | 23.73 | 00:00:00 | | 2016-05-27 | 18,551,900 | 23.86 | 24.58 | 23.80 | 24.44 | 00:00:00 | | 2016-06-01 | 10,480,900 | 24.30 | 24.48 | 24.23 | 24.38 | 00:00:00 | | 2016-06-02 | 17,860,000 | 24.50 | 24.65 | 24.44 | 24.52 | 00:00:00 | | 2016-06-06 | 13,549,100 | 24.42 | 24.53 | 24.10 | 24.17 | 00:00:00 | | 2016-06-14 | 14,600,500 | 23.72 | 23.88 | 23.46 | 23.74 | 00:00:00 | | 2016-06-15 | 13,751,400 | 23.84 | 23.95 | 23.52 | 23.70 | 00:00:00 | | 2016-06-20 | 12,991,300 | 23.87 | 23.96 | 23.63 | 23.63 | 00:00:00 | | 2016-06-21 | 7,720,100 | 23.69 | 23.92 | 23.64 | 23.83 | 00:00:00 | | 2016-06-22 | 11,464,300 | 23.83 | 24.27 | 23.78 | 23.97 | 00:00:00 | | 2016-06-28 | 13,573,800 | 22.75 | 22.97 | 22.56 | 22.94 | 00:00:00 | | 2016-06-29 | 13,312,800 | 23.25 | 23.71 | 23.18 | 23.56 | 00:00:00 | | 2016-07-19 | 15,996,700 | 26.50 | 26.82 | 26.32 | 26.39 | 00:00:00 | | 2016-07-20 | 9,769,400 | 26.57 | 26.77 | 26.42 | 26.65 | 00:00:00 | | 2016-07-26 | 11,877,000 | 26.66 | 26.83 | 26.46 | 26.81 | 00:00:00 | | 2016-07-27 | 10,220,900 | 26.88 | 27.11 | 26.62 | 26.90 | 00:00:00 | | 2016-07-28 | 8,214,300 | 26.82 | 26.95 | 26.58 | 26.62 | 00:00:00 | | 2016-07-29 | 8,744,300 | 26.58 | 26.68 | 26.16 | 26.29 | 00:00:00 | | 2016-08-01 | 6,264,800 | 26.41 | 26.46 | 26.19 | 26.27 | 00:00:00 | | 2016-08-02 | 10,462,200 | 26.23 | 26.25 | 25.68 | 25.97 | 00:00:00 | | 2016-08-03 | 5,584,400 | 25.90 | 26.22 | 25.86 | 26.20 | 00:00:00 | | 2016-08-04 | 4,926,200 | 26.20 | 26.37 | 26.14 | 26.37 | 00:00:00 | | 2016-08-05 | 6,912,200 | 26.50 | 26.87 | 26.38 | 26.81 | 00:00:00 | | 2016-08-08 | 5,571,500 | 26.85 | 26.92 | 26.72 | 26.83 | 00:00:00 | | 2016-08-09 | 6,923,700 | 26.95 | 26.95 | 26.71 | 26.79 | 00:00:00 | | 2016-08-10 | 6,228,300 | 26.80 | 26.86 | 26.37 | 26.41 | 00:00:00 | | 2016-08-15 | 10,653,600 | 27.40 | 27.75 | 27.35 | 27.47 | 00:00:00 | | 2016-08-16 | 6,704,700 | 27.43 | 27.52 | 27.21 | 27.22 | 00:00:00 | | 2016-08-17 | 10,109,000 | 27.43 | 27.43 | 27.00 | 27.29 | 00:00:00 | | 2016-08-22 | 29,138,500 | 29.50 | 29.53 | 28.87 | 29.15 | 00:00:00 | | 2016-08-23 | 23,549,500 | 29.25 | 30.15 | 29.20 | 29.95 | 00:00:00 | | 2016-08-24 | 12,401,000 | 29.95 | 30.00 | 29.61 | 29.70 | 00:00:00 | | 2016-08-25 | 10,441,700 | 29.63 | 29.96 | 29.59 | 29.65 | 00:00:00 | | 2016-08-26 | 12,170,700 | 29.78 | 30.16 | 29.70 | 29.97 | 00:00:00 | | 2016-08-29 | 9,775,600 | 29.92 | 30.27 | 29.60 | 30.05 | 00:00:00 | | 2016-08-30 | 12,069,300 | 30.19 | 30.20 | 29.70 | 29.99 | 00:00:00 | | 2016-08-31 | 10,555,800 | 29.89 | 29.91 | 29.55 | 29.84 | 00:00:00 | | 2016-09-01 | 10,705,200 | 29.94 | 30.29 | 29.83 | 30.29 | 00:00:00 | | 2016-09-02 | 11,523,500 | 30.39 | 30.41 | 29.82 | 30.02 | 00:00:00 | | 2016-09-21 | 21,288,300 | 30.43 | 30.67 | 30.00 | 30.57 | 00:00:00 | | 2016-09-22 | 15,539,400 | 30.76 | 31.07 | 30.17 | 30.29 | 00:00:00 | | 2016-09-26 | 12,610,300 | 29.49 | 29.62 | 29.22 | 29.35 | 00:00:00 | | 2016-09-27 | 17,276,600 | 29.35 | 29.76 | 29.26 | 29.64 | 00:00:00 | | 2016-09-28 | 14,034,800 | 29.73 | 29.98 | 29.47 | 29.74 | 00:00:00 | | 2016-09-29 | 11,443,100 | 29.66 | 29.82 | 29.30 | 29.58 | 00:00:00 | | 2016-10-03 | 9,847,100 | 30.18 | 30.40 | 29.80 | 29.92 | 00:00:00 | | 2016-10-13 | 16,963,800 | 28.25 | 28.26 | 27.56 | 27.86 | 00:00:00 | | 2016-10-14 | 12,138,200 | 27.95 | 28.41 | 27.82 | 28.07 | 00:00:00 | | 2016-10-24 | 12,073,100 | 28.71 | 29.16 | 28.65 | 29.15 | 00:00:00 | | 2016-10-25 | 9,773,200 | 29.08 | 29.30 | 28.75 | 28.86 | 00:00:00 | | 2016-10-26 | 7,316,100 | 28.71 | 29.02 | 28.62 | 28.85 | 00:00:00 | | 2016-10-27 | 9,128,000 | 29.07 | 29.30 | 28.67 | 28.86 | 00:00:00 | | 2016-10-28 | 11,520,700 | 28.96 | 29.18 | 28.57 | 28.66 | 00:00:00 | | 2016-11-09 | 12,482,400 | 29.33 | 29.33 | 28.36 | 29.13 | 00:00:00 | | 2016-11-10 | 14,794,700 | 29.21 | 29.90 | 28.10 | 28.18 | 00:00:00 | | 2016-11-21 | 13,049,200 | 30.88 | 31.45 | 30.84 | 31.35 | 00:00:00 | | 2016-11-22 | 8,955,600 | 31.53 | 31.80 | 31.35 | 31.67 | 00:00:00 | | 2016-11-23 | 9,875,700 | 31.64 | 31.95 | 31.51 | 31.88 | 00:00:00 | | 2016-12-19 | 10,271,900 | 32.25 | 32.76 | 32.25 | 32.44 | 00:00:00 | | 2016-12-27 | 4,945,900 | 33.15 | 33.46 | 33.10 | 33.33 | 00:00:00 | | 2017-01-10 | 8,660,500 | 32.87 | 33.20 | 32.74 | 33.13 | 00:00:00 | | 2017-01-11 | 10,547,000 | 33.21 | 33.48 | 32.80 | 33.47 | 00:00:00 | | 2017-01-12 | 6,442,200 | 33.25 | 33.34 | 32.60 | 33.31 | 00:00:00 | | 2017-01-13 | 6,788,900 | 33.32 | 33.90 | 33.30 | 33.79 | 00:00:00 | | 2017-01-17 | 6,365,800 | 33.79 | 33.83 | 33.09 | 33.30 | 00:00:00 | | 2017-01-18 | 10,481,800 | 33.68 | 34.00 | 33.53 | 33.69 | 00:00:00 | | 2017-01-19 | 8,333,400 | 33.70 | 34.13 | 33.67 | 33.75 | 00:00:00 | | 2017-01-24 | 9,642,200 | 33.89 | 34.21 | 33.88 | 34.03 | 00:00:00 | | 2017-01-25 | 12,086,300 | 34.30 | 34.83 | 34.22 | 34.42 | 00:00:00 | | 2017-01-26 | 9,295,000 | 34.42 | 34.47 | 33.85 | 33.98 | 00:00:00 | | 2017-01-27 | 10,758,900 | 34.26 | 35.15 | 34.22 | 35.04 | 00:00:00 | | 2017-01-30 | 11,180,000 | 34.79 | 34.83 | 33.77 | 34.34 | 00:00:00 | | 2017-01-31 | 9,468,000 | 34.14 | 34.32 | 33.93 | 34.25 | 00:00:00 | | 2017-02-07 | 8,100,200 | 35.38 | 35.64 | 35.07 | 35.54 | 00:00:00 | | 2017-02-08 | 8,705,600 | 35.80 | 35.80 | 35.18 | 35.60 | 00:00:00 | | 2017-02-13 | 11,883,700 | 35.72 | 35.83 | 35.37 | 35.46 | 00:00:00 | | 2017-02-21 | 13,792,800 | 35.52 | 36.82 | 35.52 | 36.58 | 00:00:00 | | 2017-02-22 | 10,372,800 | 36.45 | 36.67 | 36.21 | 36.51 | 00:00:00 | | 2017-02-23 | 7,836,400 | 36.56 | 36.66 | 35.90 | 36.16 | 00:00:00 | | 2017-03-02 | 7,853,800 | 36.71 | 36.95 | 36.33 | 36.49 | 00:00:00 | | 2017-03-03 | 7,244,100 | 36.44 | 36.88 | 36.42 | 36.87 | 00:00:00 | | 2017-03-10 | 11,463,500 | 37.66 | 38.19 | 37.65 | 38.12 | 00:00:00 | | 2017-03-14 | 9,646,600 | 38.35 | 38.44 | 37.78 | 38.27 | 00:00:00 | | 2017-03-15 | 9,354,400 | 38.41 | 38.95 | 38.30 | 38.92 | 00:00:00 | | 2017-03-21 | 13,478,500 | 39.70 | 39.81 | 38.30 | 38.58 | 00:00:00 | | 2017-03-22 | 9,044,200 | 38.48 | 38.83 | 38.34 | 38.82 | 00:00:00 | | 2017-03-28 | 7,920,900 | 38.74 | 39.20 | 38.71 | 38.82 | 00:00:00 | | 2017-03-29 | 6,363,900 | 38.82 | 38.95 | 38.66 | 38.87 | 00:00:00 | | 2017-03-30 | 5,991,100 | 38.91 | 39.13 | 38.80 | 38.89 | 00:00:00 | | 2017-03-31 | 8,564,700 | 38.80 | 39.04 | 38.53 | 38.90 | 00:00:00 | | 2017-04-11 | 10,543,300 | 38.69 | 38.69 | 37.60 | 38.20 | 00:00:00 | | 2017-04-17 | 5,240,900 | 37.64 | 38.03 | 37.57 | 38.02 | 00:00:00 | | 2017-04-21 | 8,747,500 | 39.90 | 40.09 | 39.47 | 39.79 | 00:00:00 | | 2017-05-01 | 7,425,800 | 40.98 | 41.71 | 40.85 | 41.70 | 00:00:00 | | 2017-05-02 | 6,938,900 | 41.72 | 41.75 | 41.13 | 41.71 | 00:00:00 | | 2017-05-03 | 5,648,700 | 41.71 | 41.71 | 41.20 | 41.55 | 00:00:00 | | 2017-05-08 | 6,342,400 | 41.90 | 41.96 | 41.44 | 41.54 | 00:00:00 | | 2017-05-11 | 11,087,800 | 43.02 | 43.48 | 42.73 | 43.48 | 00:00:00 | | 2017-05-12 | 9,322,230 | 43.53 | 43.64 | 43.06 | 43.44 | 00:00:00 | | 2017-05-15 | 11,709,610 | 43.88 | 44.43 | 43.71 | 44.32 | 00:00:00 | | 2017-05-16 | 13,262,080 | 44.80 | 45.08 | 44.31 | 45.07 | 00:00:00 | | 2017-05-17 | 19,787,874 | 44.58 | 44.70 | 42.73 | 42.76 | 00:00:00 | | 2017-05-18 | 19,256,758 | 43.10 | 44.10 | 42.84 | 43.91 | 00:00:00 | | 2017-05-19 | 22,672,182 | 45.05 | 45.74 | 43.91 | 44.08 | 00:00:00 | | 2017-05-22 | 12,126,707 | 44.19 | 45.00 | 43.62 | 44.73 | 00:00:00 | | 2017-05-23 | 8,469,797 | 44.81 | 44.94 | 44.30 | 44.91 | 00:00:00 | | 2017-05-24 | 7,487,520 | 45.00 | 45.13 | 44.47 | 44.63 | 00:00:00 | | 2017-05-25 | 8,657,912 | 44.76 | 45.33 | 44.55 | 45.02 | 00:00:00 | | 2017-05-26 | 6,589,141 | 44.87 | 45.50 | 44.75 | 45.50 | 00:00:00 | | 2017-05-30 | 6,430,764 | 45.47 | 45.74 | 45.21 | 45.56 | 00:00:00 | | 2017-05-31 | 12,273,794 | 45.66 | 46.04 | 45.33 | 45.88 | 00:00:00 | | 2017-06-01 | 7,013,690 | 45.97 | 46.26 | 45.80 | 46.00 | 00:00:00 | | 2017-06-02 | 9,336,663 | 46.22 | 46.86 | 45.90 | 46.80 | 00:00:00 | | 2017-06-05 | 6,703,737 | 46.63 | 47.24 | 46.51 | 46.72 | 00:00:00 | | 2017-06-06 | 7,745,180 | 46.57 | 47.21 | 46.48 | 46.57 | 00:00:00 | | 2017-06-07 | 7,920,343 | 46.70 | 47.34 | 46.62 | 47.26 | 00:00:00 | | 2017-06-08 | 7,597,119 | 47.40 | 47.47 | 46.93 | 47.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
