|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-01-04 | 9,370,822 | 54.50 | 54.94 | 53.98 | 54.29 | 00:00:00 | | 2018-01-05 | 10,668,866 | 54.65 | 54.91 | 54.22 | 54.60 | 00:00:00 | | 2018-01-08 | 12,508,161 | 55.01 | 56.45 | 54.97 | 55.92 | 00:00:00 | | 2018-01-09 | 13,492,273 | 56.17 | 56.18 | 54.04 | 54.86 | 00:00:00 | | 2018-01-10 | 14,080,696 | 54.09 | 54.11 | 52.56 | 53.30 | 00:00:00 | | 2018-01-11 | 10,178,904 | 53.47 | 53.53 | 52.62 | 53.20 | 00:00:00 | | 2018-01-12 | 9,021,781 | 53.24 | 54.00 | 53.08 | 53.45 | 00:00:00 | | 2018-01-16 | 14,150,321 | 54.82 | 55.40 | 54.01 | 54.50 | 00:00:00 | | 2018-01-17 | 17,492,642 | 55.71 | 57.52 | 55.47 | 57.34 | 00:00:00 | | 2018-01-18 | 15,343,341 | 56.75 | 58.63 | 56.68 | 57.40 | 00:00:00 | | 2018-01-19 | 11,367,654 | 57.70 | 57.72 | 56.22 | 57.40 | 00:00:00 | | 2018-01-22 | 11,082,023 | 57.47 | 57.53 | 56.87 | 57.46 | 00:00:00 | | 2018-01-23 | 8,605,103 | 57.88 | 58.18 | 57.18 | 57.79 | 00:00:00 | | 2018-01-24 | 11,482,430 | 57.32 | 57.42 | 56.36 | 56.88 | 00:00:00 | | 2018-01-25 | 14,707,139 | 58.18 | 58.73 | 55.46 | 55.76 | 00:00:00 | | 2018-01-26 | 10,918,953 | 56.42 | 57.12 | 55.93 | 57.12 | 00:00:00 | | 2018-01-29 | 11,795,230 | 56.73 | 56.92 | 54.82 | 55.33 | 00:00:00 | | 2018-01-30 | 14,145,314 | 54.28 | 54.33 | 53.21 | 53.38 | 00:00:00 | | 2018-01-31 | 12,855,909 | 53.68 | 54.14 | 52.91 | 53.63 | 00:00:00 | | 2018-02-01 | 9,459,981 | 53.16 | 54.18 | 52.93 | 53.28 | 00:00:00 | | 2018-02-02 | 16,381,200 | 52.58 | 52.79 | 50.52 | 50.68 | 00:00:00 | | 2018-02-05 | 15,857,335 | 49.98 | 51.47 | 48.31 | 48.31 | 00:00:00 | | 2018-02-06 | 20,726,996 | 47.41 | 50.26 | 46.40 | 50.25 | 00:00:00 | | 2018-02-07 | 14,570,054 | 49.87 | 50.58 | 48.67 | 48.69 | 00:00:00 | | 2018-02-08 | 18,095,862 | 48.98 | 49.15 | 45.74 | 45.75 | 00:00:00 | | 2018-02-09 | 21,258,164 | 46.84 | 48.50 | 45.13 | 48.08 | 00:00:00 | | 2018-02-12 | 16,134,229 | 48.96 | 49.88 | 48.41 | 49.50 | 00:00:00 | | 2018-02-13 | 12,777,703 | 49.26 | 49.65 | 48.50 | 49.55 | 00:00:00 | | 2018-02-14 | 20,004,099 | 49.40 | 52.12 | 49.15 | 51.96 | 00:00:00 | | 2018-02-15 | 26,497,808 | 52.16 | 54.00 | 50.58 | 53.99 | 00:00:00 | | 2018-02-16 | 27,106,419 | 53.80 | 56.09 | 53.67 | 55.03 | 00:00:00 | | 2018-02-20 | 21,461,851 | 54.74 | 57.36 | 54.35 | 56.66 | 00:00:00 | | 2018-02-21 | 15,972,650 | 57.00 | 57.34 | 56.08 | 56.13 | 00:00:00 | | 2018-02-22 | 14,704,434 | 56.49 | 56.98 | 55.81 | 56.07 | 00:00:00 | | 2018-02-23 | 13,273,501 | 56.59 | 57.13 | 56.31 | 57.01 | 00:00:00 | | 2018-02-26 | 14,325,217 | 57.52 | 59.00 | 57.34 | 58.81 | 00:00:00 | | 2018-02-27 | 12,876,903 | 58.64 | 58.90 | 57.63 | 57.64 | 00:00:00 | | 2018-02-28 | 13,014,321 | 57.90 | 58.77 | 57.58 | 57.59 | 00:00:00 | | 2018-03-01 | 17,330,221 | 57.54 | 58.44 | 56.12 | 57.07 | 00:00:00 | | 2018-03-02 | 15,719,349 | 55.90 | 58.14 | 55.12 | 58.03 | 00:00:00 | | 2018-03-05 | 13,326,704 | 57.31 | 58.42 | 57.11 | 57.63 | 00:00:00 | | 2018-03-06 | 23,269,604 | 58.32 | 60.18 | 58.10 | 59.99 | 00:00:00 | | 2018-03-07 | 17,284,037 | 59.15 | 60.09 | 58.60 | 59.42 | 00:00:00 | | 2018-03-08 | 11,739,668 | 59.76 | 59.91 | 59.00 | 59.37 | 00:00:00 | | 2018-03-09 | 16,809,967 | 59.71 | 61.76 | 59.47 | 61.61 | 00:00:00 | | 2018-03-12 | 15,598,512 | 61.91 | 62.40 | 60.88 | 60.97 | 00:00:00 | | 2018-03-13 | 15,449,563 | 61.38 | 62.24 | 59.49 | 59.69 | 00:00:00 | | 2018-03-14 | 11,847,348 | 59.99 | 60.71 | 59.39 | 60.23 | 00:00:00 | | 2018-03-15 | 11,754,057 | 60.40 | 61.24 | 59.59 | 60.28 | 00:00:00 | | 2018-03-16 | 14,375,820 | 60.38 | 60.52 | 59.23 | 59.44 | 00:00:00 | | 2018-03-19 | 13,292,653 | 58.82 | 59.08 | 57.47 | 58.50 | 00:00:00 | | 2018-03-20 | 8,163,303 | 58.42 | 59.52 | 58.32 | 59.23 | 00:00:00 | | 2018-03-21 | 16,977,951 | 59.59 | 61.57 | 59.46 | 60.78 | 00:00:00 | | 2018-03-22 | 14,494,507 | 59.67 | 60.62 | 58.90 | 58.96 | 00:00:00 | | 2018-03-23 | 18,689,293 | 58.67 | 58.83 | 55.37 | 55.38 | 00:00:00 | | 2018-03-26 | 14,100,037 | 57.21 | 58.52 | 56.61 | 58.47 | 00:00:00 | | 2018-03-27 | 16,959,820 | 59.00 | 59.22 | 54.84 | 55.44 | 00:00:00 | | 2018-03-28 | 16,677,761 | 55.00 | 55.43 | 53.73 | 54.06 | 00:00:00 | | 2018-03-29 | 12,580,231 | 54.60 | 56.61 | 54.19 | 55.61 | 00:00:00 | | 2018-04-02 | 21,063,622 | 55.27 | 55.53 | 52.42 | 52.89 | 00:00:00 | | 2018-04-03 | 10,802,242 | 53.52 | 54.44 | 53.01 | 53.98 | 00:00:00 | | 2018-04-04 | 11,991,886 | 52.29 | 55.76 | 52.29 | 55.56 | 00:00:00 | | 2018-04-05 | 12,344,356 | 55.87 | 56.21 | 53.86 | 54.29 | 00:00:00 | | 2018-04-06 | 15,088,608 | 53.26 | 53.87 | 51.92 | 52.34 | 00:00:00 | | 2018-04-09 | 11,143,484 | 52.98 | 54.98 | 52.80 | 53.02 | 00:00:00 | | 2018-04-10 | 10,624,821 | 54.61 | 55.26 | 53.80 | 54.80 | 00:00:00 | | 2018-04-11 | 9,364,806 | 54.49 | 55.91 | 54.35 | 54.95 | 00:00:00 | | 2018-04-12 | 9,133,679 | 55.30 | 56.67 | 55.16 | 56.43 | 00:00:00 | | 2018-04-13 | 6,786,432 | 56.88 | 57.06 | 55.69 | 56.07 | 00:00:00 | | 2018-04-16 | 7,982,836 | 56.44 | 57.24 | 56.18 | 56.87 | 00:00:00 | | 2018-04-17 | 9,833,030 | 57.20 | 58.40 | 57.17 | 57.86 | 00:00:00 | | 2018-04-18 | 18,705,542 | 56.00 | 56.40 | 54.57 | 54.73 | 00:00:00 | | 2018-04-19 | 24,443,494 | 53.68 | 54.18 | 50.80 | 51.19 | 00:00:00 | | 2018-04-20 | 16,258,049 | 51.08 | 52.04 | 50.68 | 51.09 | 00:00:00 | | 2018-04-23 | 12,427,907 | 51.53 | 51.74 | 49.93 | 50.18 | 00:00:00 | | 2018-04-24 | 16,358,910 | 50.71 | 51.05 | 48.18 | 48.72 | 00:00:00 | | 2018-04-25 | 13,284,571 | 48.76 | 49.47 | 47.74 | 49.14 | 00:00:00 | | 2018-04-26 | 12,701,536 | 50.01 | 50.66 | 49.55 | 50.49 | 00:00:00 | | 2018-04-27 | 11,514,288 | 51.04 | 51.39 | 49.24 | 49.40 | 00:00:00 | | 2018-04-30 | 12,694,967 | 49.52 | 49.95 | 49.17 | 49.67 | 00:00:00 | | 2018-05-01 | 10,935,468 | 49.74 | 50.95 | 49.51 | 50.91 | 00:00:00 | | 2018-05-02 | 10,284,964 | 50.66 | 51.28 | 50.37 | 50.53 | 00:00:00 | | 2018-05-03 | 11,661,534 | 50.27 | 50.91 | 49.88 | 50.71 | 00:00:00 | | 2018-05-04 | 12,523,268 | 50.39 | 52.69 | 50.18 | 52.56 | 00:00:00 | | 2018-05-07 | 10,071,105 | 52.74 | 52.90 | 52.15 | 52.59 | 00:00:00 | | 2018-05-08 | 13,492,941 | 52.70 | 53.49 | 52.60 | 53.45 | 00:00:00 | | 2018-05-09 | 9,581,362 | 53.53 | 54.17 | 53.26 | 54.13 | 00:00:00 | | 2018-05-10 | 9,880,362 | 54.53 | 55.62 | 54.32 | 55.53 | 00:00:00 | | 2018-05-11 | 10,897,315 | 55.43 | 55.89 | 54.55 | 54.84 | 00:00:00 | | 2018-05-14 | 12,333,798 | 55.83 | 56.94 | 55.23 | 55.26 | 00:00:00 | | 2018-05-15 | 12,837,315 | 54.75 | 54.87 | 53.48 | 54.09 | 00:00:00 | | 2018-05-16 | 10,166,674 | 54.50 | 55.46 | 54.46 | 55.17 | 00:00:00 | | 2018-05-17 | 20,101,007 | 54.68 | 54.98 | 53.46 | 53.96 | 00:00:00 | | 2018-05-18 | 51,042,247 | 50.29 | 50.46 | 48.53 | 49.51 | 00:00:00 | | 2018-05-21 | 11,969,731 | 50.71 | 51.37 | 49.50 | 49.98 | 00:00:00 | | 2018-05-22 | 15,094,044 | 50.61 | 51.33 | 50.00 | 50.25 | 00:00:00 | | 2018-05-23 | 15,595,400 | 49.81 | 50.80 | 49.73 | 50.34 | 00:00:00 | | 2018-05-24 | 10,442,013 | 50.59 | 50.91 | 49.86 | 50.77 | 00:00:00 | | 2018-05-25 | 12,202,909 | 50.73 | 51.33 | 50.40 | 50.85 | 00:00:00 | | 2018-05-29 | 16,094,872 | 51.10 | 52.25 | 51.04 | 52.02 | 00:00:00 | | 2018-05-30 | 13,399,770 | 52.38 | 52.49 | 51.45 | 51.59 | 00:00:00 | | 2018-05-31 | 16,450,852 | 51.31 | 51.61 | 50.62 | 50.78 | 00:00:00 | | 2018-06-01 | 11,297,956 | 51.30 | 52.27 | 51.11 | 52.24 | 00:00:00 | | 2018-06-04 | 9,911,343 | 52.35 | 52.47 | 51.89 | 52.29 | 00:00:00 | | 2018-06-05 | 13,547,109 | 52.71 | 53.23 | 52.32 | 52.91 | 00:00:00 | | 2018-06-06 | 10,016,383 | 52.93 | 52.93 | 52.11 | 52.53 | 00:00:00 | | 2018-06-07 | 16,868,964 | 51.61 | 51.82 | 50.40 | 51.25 | 00:00:00 | | 2018-06-08 | 9,954,442 | 50.41 | 51.22 | 50.23 | 51.15 | 00:00:00 | | 2018-06-11 | 18,680,567 | 51.20 | 51.22 | 49.56 | 49.89 | 00:00:00 | | 2018-06-12 | 11,668,105 | 50.07 | 50.71 | 49.83 | 50.60 | 00:00:00 | | 2018-06-13 | 10,545,654 | 50.30 | 51.59 | 50.25 | 50.90 | 00:00:00 | | 2018-06-14 | 10,299,941 | 50.99 | 51.04 | 49.77 | 49.96 | 00:00:00 | | 2018-06-15 | 12,033,907 | 49.16 | 49.70 | 48.76 | 49.41 | 00:00:00 | | 2018-06-18 | 1,009,535 | 48.88 | 49.00 | 48.45 | 48.86 | 00:00:00 | | 2018-06-19 | 13,586,351 | 47.56 | 48.81 | 47.20 | 48.55 | 00:00:00 | | 2018-06-20 | 9,735,853 | 48.75 | 48.98 | 48.14 | 48.58 | 00:00:00 | | 2018-06-21 | 13,209,348 | 49.59 | 49.79 | 48.66 | 48.99 | 00:00:00 | | 2018-06-22 | 13,200,531 | 49.40 | 49.40 | 47.73 | 47.96 | 00:00:00 | | 2018-06-25 | 14,442,513 | 47.00 | 47.33 | 46.08 | 46.71 | 00:00:00 | | 2018-06-26 | 13,747,402 | 47.16 | 47.30 | 46.56 | 46.67 | 00:00:00 | | 2018-06-27 | 10,491,152 | 46.92 | 47.19 | 45.34 | 45.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
