|
 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 | | 2017-06-08 | 7,597,119 | 47.40 | 47.47 | 46.93 | 47.43 | 00:00:00 | | 2017-06-09 | 204,772 | 47.62 | 47.86 | 43.41 | 44.74 | 00:00:00 | | 2017-06-12 | 20,376,467 | 44.14 | 44.50 | 42.32 | 44.34 | 00:00:00 | | 2017-06-13 | 12,191,638 | 44.91 | 45.50 | 44.28 | 44.85 | 00:00:00 | | 2017-06-14 | 10,561,446 | 45.08 | 45.29 | 43.37 | 43.98 | 00:00:00 | | 2017-06-15 | 11,421,667 | 43.19 | 43.67 | 42.83 | 43.16 | 00:00:00 | | 2017-06-16 | 10,554,355 | 43.19 | 43.90 | 43.06 | 43.11 | 00:00:00 | | 2017-06-19 | 9,469,822 | 43.70 | 44.39 | 43.63 | 44.29 | 00:00:00 | | 2017-06-20 | 8,815,170 | 44.26 | 44.59 | 43.30 | 43.36 | 00:00:00 | | 2017-06-21 | 9,350,368 | 43.41 | 43.82 | 43.09 | 43.62 | 00:00:00 | | 2017-06-22 | 7,021,025 | 43.69 | 43.92 | 43.08 | 43.34 | 00:00:00 | | 2017-06-23 | 9,728,596 | 43.45 | 44.30 | 43.41 | 44.09 | 00:00:00 | | 2017-06-26 | 10,840,323 | 44.47 | 44.65 | 42.91 | 43.25 | 00:00:00 | | 2017-06-27 | 12,682,765 | 43.00 | 43.10 | 41.83 | 41.89 | 00:00:00 | | 2017-06-28 | 14,181,558 | 41.90 | 42.78 | 41.42 | 42.69 | 00:00:00 | | 2017-06-29 | 12,070,918 | 42.35 | 42.46 | 40.79 | 41.44 | 00:00:00 | | 2017-06-30 | 9,595,483 | 41.81 | 42.02 | 41.09 | 41.31 | 00:00:00 | | 2017-07-03 | 6,519,488 | 41.33 | 41.96 | 40.98 | 41.01 | 00:00:00 | | 2017-07-05 | 10,730,261 | 41.28 | 42.23 | 41.25 | 42.12 | 00:00:00 | | 2017-07-06 | 11,871,099 | 41.72 | 42.59 | 41.56 | 42.11 | 00:00:00 | | 2017-07-07 | 10,609,304 | 42.36 | 43.80 | 42.36 | 43.54 | 00:00:00 | | 2017-07-10 | 10,329,457 | 43.60 | 44.50 | 43.51 | 44.21 | 00:00:00 | | 2017-07-11 | 13,397,676 | 44.21 | 45.50 | 44.04 | 45.40 | 00:00:00 | | 2017-07-12 | 10,068,224 | 45.68 | 45.98 | 44.84 | 45.28 | 00:00:00 | | 2017-07-13 | 8,908,910 | 45.28 | 45.66 | 44.99 | 45.30 | 00:00:00 | | 2017-07-14 | 7,710,726 | 45.38 | 46.13 | 45.35 | 46.12 | 00:00:00 | | 2017-07-17 | 7,518,676 | 46.20 | 46.45 | 45.68 | 46.15 | 00:00:00 | | 2017-07-18 | 5,604,952 | 46.02 | 46.63 | 45.68 | 46.62 | 00:00:00 | | 2017-07-19 | 8,299,633 | 46.90 | 47.21 | 46.74 | 47.18 | 00:00:00 | | 2017-07-20 | 8,077,850 | 47.11 | 47.34 | 46.37 | 47.25 | 00:00:00 | | 2017-07-21 | 7,449,663 | 46.78 | 47.00 | 46.23 | 46.81 | 00:00:00 | | 2017-07-24 | 7,920,475 | 46.68 | 47.02 | 46.56 | 46.78 | 00:00:00 | | 2017-07-25 | 7,146,665 | 46.63 | 46.67 | 45.85 | 46.40 | 00:00:00 | | 2017-07-26 | 8,830,550 | 46.61 | 47.47 | 46.52 | 47.45 | 00:00:00 | | 2017-07-27 | 16,770,403 | 47.50 | 47.59 | 45.30 | 46.04 | 00:00:00 | | 2017-07-28 | 9,532,585 | 45.90 | 46.00 | 44.91 | 45.25 | 00:00:00 | | 2017-07-31 | 10,937,127 | 45.43 | 45.48 | 44.01 | 44.31 | 00:00:00 | | 2017-08-01 | 9,257,230 | 44.39 | 44.79 | 44.02 | 44.10 | 00:00:00 | | 2017-08-02 | 15,323,332 | 44.35 | 44.44 | 42.51 | 42.73 | 00:00:00 | | 2017-08-03 | 11,313,324 | 42.70 | 43.12 | 42.31 | 42.70 | 00:00:00 | | 2017-08-04 | 6,387,474 | 42.85 | 43.14 | 42.36 | 42.82 | 00:00:00 | | 2017-08-07 | 7,569,300 | 42.86 | 44.05 | 42.85 | 43.96 | 00:00:00 | | 2017-08-08 | 9,201,386 | 44.04 | 44.52 | 43.73 | 43.90 | 00:00:00 | | 2017-08-09 | 5,488,012 | 43.39 | 44.03 | 43.06 | 43.81 | 00:00:00 | | 2017-08-10 | 11,071,391 | 43.37 | 43.58 | 41.94 | 42.03 | 00:00:00 | | 2017-08-11 | 10,041,157 | 42.03 | 43.14 | 41.98 | 43.08 | 00:00:00 | | 2017-08-14 | 9,645,058 | 43.70 | 44.24 | 43.59 | 43.78 | 00:00:00 | | 2017-08-15 | 6,060,576 | 43.85 | 44.35 | 43.60 | 43.88 | 00:00:00 | | 2017-08-16 | 8,385,346 | 44.35 | 44.62 | 43.76 | 44.46 | 00:00:00 | | 2017-08-17 | 12,725,766 | 44.33 | 44.40 | 43.00 | 43.12 | 00:00:00 | | 2017-08-18 | 20,823,492 | 44.77 | 45.25 | 43.66 | 44.30 | 00:00:00 | | 2017-08-21 | 13,510,380 | 44.11 | 44.26 | 43.02 | 43.31 | 00:00:00 | | 2017-08-22 | 8,473,167 | 43.62 | 44.53 | 43.61 | 44.45 | 00:00:00 | | 2017-08-23 | 8,339,155 | 44.20 | 44.20 | 43.83 | 44.02 | 00:00:00 | | 2017-08-24 | 8,862,063 | 44.30 | 44.31 | 43.25 | 43.72 | 00:00:00 | | 2017-08-25 | 6,163,864 | 43.79 | 43.95 | 43.12 | 43.31 | 00:00:00 | | 2017-08-28 | 5,460,565 | 43.36 | 43.72 | 43.36 | 43.63 | 00:00:00 | | 2017-08-29 | 6,573,314 | 43.02 | 44.19 | 42.93 | 44.02 | 00:00:00 | | 2017-08-30 | 8,671,841 | 44.00 | 45.49 | 43.99 | 45.47 | 00:00:00 | | 2017-08-31 | 8,191,118 | 45.43 | 45.47 | 44.84 | 45.12 | 00:00:00 | | 2017-09-01 | 5,183,335 | 45.19 | 45.30 | 44.76 | 45.10 | 00:00:00 | | 2017-09-05 | 9,181,933 | 44.63 | 44.96 | 43.87 | 44.48 | 00:00:00 | | 2017-09-06 | 12,023,444 | 44.70 | 44.96 | 44.21 | 44.73 | 00:00:00 | | 2017-09-07 | 8,178,845 | 44.94 | 45.40 | 44.59 | 45.22 | 00:00:00 | | 2017-09-08 | 8,091,274 | 45.20 | 45.25 | 44.12 | 44.35 | 00:00:00 | | 2017-09-11 | 8,754,376 | 44.89 | 45.79 | 44.85 | 45.58 | 00:00:00 | | 2017-09-12 | 6,982,062 | 45.84 | 46.02 | 45.37 | 45.65 | 00:00:00 | | 2017-09-13 | 7,376,490 | 46.10 | 46.42 | 45.53 | 46.12 | 00:00:00 | | 2017-09-14 | 12,253,950 | 45.98 | 47.36 | 45.78 | 47.05 | 00:00:00 | | 2017-09-15 | 13,724,343 | 46.97 | 47.69 | 46.87 | 47.14 | 00:00:00 | | 2017-09-18 | 11,015,900 | 47.80 | 48.53 | 47.74 | 48.05 | 00:00:00 | | 2017-09-19 | 9,090,325 | 48.03 | 48.50 | 47.58 | 48.26 | 00:00:00 | | 2017-09-20 | 10,756,287 | 48.37 | 48.37 | 46.78 | 47.28 | 00:00:00 | | 2017-09-21 | 7,741,349 | 47.31 | 47.53 | 46.76 | 47.15 | 00:00:00 | | 2017-09-22 | 5,747,517 | 46.89 | 47.92 | 46.84 | 47.77 | 00:00:00 | | 2017-09-25 | 11,174,180 | 47.52 | 47.64 | 45.97 | 46.33 | 00:00:00 | | 2017-09-26 | 10,577,296 | 46.56 | 46.86 | 45.58 | 45.92 | 00:00:00 | | 2017-09-27 | 20,187,112 | 46.73 | 49.71 | 46.68 | 48.84 | 00:00:00 | | 2017-09-28 | 21,184,997 | 48.92 | 50.88 | 48.65 | 50.62 | 00:00:00 | | 2017-09-29 | 20,779,652 | 50.59 | 52.28 | 50.56 | 52.09 | 00:00:00 | | 2017-10-02 | 15,513,429 | 52.21 | 52.63 | 51.62 | 52.08 | 00:00:00 | | 2017-10-03 | 11,184,577 | 52.21 | 52.36 | 51.26 | 51.84 | 00:00:00 | | 2017-10-04 | 7,984,517 | 51.78 | 52.00 | 51.15 | 51.60 | 00:00:00 | | 2017-10-05 | 9,264,611 | 51.65 | 51.74 | 50.77 | 51.43 | 00:00:00 | | 2017-10-06 | 8,460,038 | 51.20 | 52.41 | 51.15 | 52.40 | 00:00:00 | | 2017-10-09 | 8,753,679 | 52.69 | 53.04 | 52.21 | 52.69 | 00:00:00 | | 2017-10-10 | 8,203,270 | 53.05 | 53.07 | 51.79 | 52.59 | 00:00:00 | | 2017-10-11 | 7,212,075 | 52.39 | 53.38 | 52.30 | 53.23 | 00:00:00 | | 2017-10-12 | 12,565,724 | 53.15 | 54.13 | 53.04 | 53.31 | 00:00:00 | | 2017-10-13 | 10,114,746 | 53.60 | 54.05 | 53.24 | 53.94 | 00:00:00 | | 2017-10-16 | 9,533,318 | 54.28 | 55.09 | 54.28 | 55.04 | 00:00:00 | | 2017-10-17 | 10,210,664 | 54.97 | 55.28 | 54.28 | 55.13 | 00:00:00 | | 2017-10-18 | 9,399,280 | 55.29 | 55.61 | 54.67 | 55.34 | 00:00:00 | | 2017-10-19 | 7,172,450 | 54.70 | 55.34 | 54.15 | 55.33 | 00:00:00 | | 2017-10-20 | 10,269,273 | 55.84 | 56.24 | 55.73 | 56.09 | 00:00:00 | | 2017-10-23 | 10,932,631 | 56.49 | 56.73 | 55.80 | 56.37 | 00:00:00 | | 2017-10-24 | 7,180,029 | 56.61 | 56.66 | 55.86 | 56.38 | 00:00:00 | | 2017-10-25 | 13,561,322 | 56.29 | 56.38 | 54.57 | 55.30 | 00:00:00 | | 2017-10-26 | 8,114,320 | 55.67 | 56.43 | 55.59 | 55.93 | 00:00:00 | | 2017-10-27 | 10,406,593 | 56.26 | 56.82 | 55.50 | 56.69 | 00:00:00 | | 2017-10-30 | 7,249,715 | 56.50 | 56.60 | 55.58 | 55.90 | 00:00:00 | | 2017-10-31 | 7,351,579 | 56.05 | 56.68 | 55.69 | 56.43 | 00:00:00 | | 2017-11-01 | 10,385,911 | 57.00 | 57.34 | 55.20 | 55.71 | 00:00:00 | | 2017-11-02 | 6,525,818 | 55.72 | 56.38 | 55.11 | 56.26 | 00:00:00 | | 2017-11-03 | 5,382,968 | 56.29 | 56.55 | 55.92 | 56.55 | 00:00:00 | | 2017-11-06 | 7,878,033 | 56.69 | 56.72 | 55.70 | 56.33 | 00:00:00 | | 2017-12-13 | 13,717,439 | 50.81 | 51.08 | 50.57 | 50.76 | 00:00:00 | | 2017-12-14 | 8,867,859 | 51.00 | 51.81 | 50.57 | 51.31 | 00:00:00 | | 2017-12-15 | 13,432,127 | 51.57 | 52.88 | 51.15 | 52.54 | 00:00:00 | | 2017-12-18 | 12,977,805 | 53.16 | 53.54 | 52.76 | 53.40 | 00:00:00 | | 2017-12-19 | 10,559,088 | 52.85 | 53.43 | 52.33 | 52.96 | 00:00:00 | | 2017-12-20 | 9,935,768 | 54.11 | 54.25 | 52.92 | 53.29 | 00:00:00 | | 2017-12-21 | 9,439,309 | 53.18 | 53.31 | 51.81 | 51.89 | 00:00:00 | | 2017-12-22 | 7,565,240 | 51.75 | 52.24 | 51.30 | 52.06 | 00:00:00 | | 2017-12-26 | 7,350,289 | 51.22 | 51.43 | 50.42 | 51.05 | 00:00:00 | | 2017-12-27 | 5,838,377 | 51.34 | 51.83 | 50.97 | 51.68 | 00:00:00 | | 2017-12-28 | 5,507,887 | 51.89 | 52.15 | 51.50 | 51.72 | 00:00:00 | | 2017-12-29 | 6,853,581 | 51.82 | 51.94 | 51.06 | 51.12 | 00:00:00 | | 2018-01-02 | 9,721,793 | 51.68 | 53.06 | 51.22 | 53.04 | 00:00:00 | | 2018-01-03 | 10,716,388 | 53.54 | 54.28 | 53.19 | 53.98 | 00:00:00 | | 2018-01-04 | 9,370,822 | 54.50 | 54.94 | 53.98 | 54.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
