|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-27 | 10,491,152 | 46.92 | 47.19 | 45.34 | 45.49 | 00:00:00 | | 2018-06-28 | 13,742,483 | 44.96 | 45.49 | 44.57 | 45.29 | 00:00:00 | | 2018-06-29 | 14,475,841 | 45.73 | 46.82 | 45.69 | 46.19 | 00:00:00 | | 2018-07-02 | 11,042,942 | 45.10 | 45.71 | 44.92 | 45.68 | 00:00:00 | | 2018-07-03 | 7,538,522 | 45.76 | 45.88 | 44.74 | 44.80 | 00:00:00 | | 2018-07-05 | 4,761,013 | 45.41 | 45.68 | 44.99 | 45.51 | 00:00:00 | | 2018-07-06 | 11,467,621 | 45.46 | 46.22 | 44.89 | 46.13 | 00:00:00 | | 2018-07-09 | 3,355,746 | 46.26 | 46.44 | 45.52 | 45.80 | 00:00:00 | | 2018-07-10 | 8,801,991 | 46.53 | 46.92 | 46.26 | 46.74 | 00:00:00 | | 2018-07-11 | 13,332,963 | 46.05 | 46.22 | 44.98 | 45.20 | 00:00:00 | | 2018-07-12 | 9,735,426 | 45.34 | 45.89 | 45.34 | 45.68 | 00:00:00 | | 2018-07-13 | 6,349,696 | 45.59 | 46.23 | 45.50 | 46.13 | 00:00:00 | | 2018-07-16 | 7,228,530 | 46.04 | 46.66 | 45.96 | 46.31 | 00:00:00 | | 2018-07-17 | 9,418,736 | 45.95 | 47.46 | 45.95 | 47.30 | 00:00:00 | | 2018-07-18 | 15,309,263 | 48.97 | 49.15 | 47.84 | 48.28 | 00:00:00 | | 2018-07-19 | 11,432,219 | 47.71 | 48.00 | 46.56 | 46.67 | 00:00:00 | | 2018-07-20 | 1,472,491 | 46.67 | 46.81 | 46.21 | 46.79 | 00:00:00 | | 2018-07-23 | 7,364,275 | 46.30 | 46.54 | 45.43 | 46.43 | 00:00:00 | | 2018-07-24 | 10,903,345 | 46.61 | 47.27 | 45.83 | 45.91 | 00:00:00 | | 2018-07-25 | 9,282,833 | 45.79 | 46.07 | 45.13 | 45.96 | 00:00:00 | | 2018-07-26 | 11,637,455 | 46.00 | 47.31 | 45.97 | 47.17 | 00:00:00 | | 2018-07-27 | 17,601,085 | 48.63 | 49.48 | 47.88 | 48.30 | 00:00:00 | | 2018-07-30 | 9,305,429 | 48.28 | 48.43 | 47.61 | 47.91 | 00:00:00 | | 2018-07-31 | 10,816,406 | 48.36 | 49.06 | 48.16 | 48.63 | 00:00:00 | | 2018-08-01 | 8,320,767 | 48.89 | 48.97 | 47.77 | 47.97 | 00:00:00 | | 2018-08-02 | 9,371,711 | 47.39 | 48.83 | 47.11 | 48.11 | 00:00:00 | | 2018-08-03 | 7,032,701 | 48.19 | 48.86 | 47.85 | 48.84 | 00:00:00 | | 2018-08-06 | 8,545,477 | 49.08 | 49.79 | 48.90 | 49.48 | 00:00:00 | | 2018-08-07 | 7,247,191 | 49.79 | 49.97 | 49.08 | 49.63 | 00:00:00 | | 2018-08-08 | 5,389,440 | 49.60 | 50.39 | 49.45 | 50.21 | 00:00:00 | | 2018-08-09 | 9,505,487 | 48.96 | 49.58 | 48.16 | 49.16 | 00:00:00 | | 2018-08-10 | 8,073,098 | 48.18 | 48.66 | 47.91 | 48.13 | 00:00:00 | | 2018-08-13 | 4,568,322 | 48.06 | 48.60 | 47.66 | 48.42 | 00:00:00 | | 2018-08-14 | 6,879,794 | 48.42 | 48.89 | 48.23 | 48.38 | 00:00:00 | | 2018-08-15 | 10,296,214 | 47.85 | 48.10 | 47.17 | 47.51 | 00:00:00 | | 2018-08-16 | 13,548,090 | 47.99 | 48.23 | 47.15 | 47.43 | 00:00:00 | | 2018-08-17 | 30,831,273 | 44.77 | 44.82 | 42.62 | 44.07 | 00:00:00 | | 2018-08-20 | 15,056,137 | 43.80 | 44.15 | 43.02 | 43.53 | 00:00:00 | | 2018-08-21 | 15,570,841 | 43.34 | 44.23 | 42.85 | 43.76 | 00:00:00 | | 2018-08-22 | 11,214,269 | 43.52 | 43.55 | 42.97 | 42.99 | 00:00:00 | | 2018-08-23 | 9,504,400 | 42.81 | 43.30 | 42.65 | 42.79 | 00:00:00 | | 2018-08-24 | 8,294,746 | 42.84 | 43.06 | 42.52 | 42.73 | 00:00:00 | | 2018-08-27 | 12,581,324 | 42.96 | 44.20 | 42.75 | 43.75 | 00:00:00 | | 2018-08-28 | 13,190,538 | 43.23 | 43.64 | 42.95 | 43.40 | 00:00:00 | | 2018-08-29 | 14,226,359 | 43.31 | 43.38 | 42.86 | 43.10 | 00:00:00 | | 2018-08-30 | 10,122,318 | 42.90 | 43.50 | 42.89 | 43.14 | 00:00:00 | | 2018-08-31 | 9,982,189 | 43.12 | 43.30 | 42.83 | 43.02 | 00:00:00 | | 2018-09-04 | 9,821,671 | 42.84 | 43.00 | 42.05 | 42.38 | 00:00:00 | | 2018-09-05 | 15,022,488 | 42.30 | 42.58 | 41.92 | 42.50 | 00:00:00 | | 2018-09-06 | 22,590,488 | 41.98 | 42.20 | 40.24 | 40.27 | 00:00:00 | | 2018-09-07 | 11,910,089 | 40.00 | 40.40 | 39.63 | 39.85 | 00:00:00 | | 2018-09-10 | 15,560,735 | 40.10 | 40.28 | 39.40 | 39.60 | 00:00:00 | | 2018-09-11 | 14,716,704 | 39.14 | 39.46 | 38.51 | 39.18 | 00:00:00 | | 2018-09-12 | 17,214,767 | 38.13 | 38.76 | 37.39 | 38.39 | 00:00:00 | | 2018-09-13 | 13,402,905 | 38.78 | 39.15 | 38.62 | 38.89 | 00:00:00 | | 2018-09-14 | 10,359,178 | 38.91 | 39.58 | 38.88 | 39.10 | 00:00:00 | | 2018-09-17 | 10,794,457 | 38.95 | 39.17 | 38.64 | 38.70 | 00:00:00 | | 2018-09-18 | 9,846,287 | 38.85 | 39.43 | 38.77 | 39.19 | 00:00:00 | | 2018-09-19 | 8,213,411 | 39.39 | 39.47 | 38.85 | 39.04 | 00:00:00 | | 2018-09-20 | 12,464,240 | 39.28 | 39.84 | 39.18 | 39.39 | 00:00:00 | | 2018-09-21 | 20,729,489 | 39.33 | 39.96 | 39.15 | 39.63 | 00:00:00 | | 2018-09-24 | 10,678,815 | 39.24 | 39.50 | 38.86 | 39.10 | 00:00:00 | | 2018-09-25 | 9,222,511 | 39.15 | 39.23 | 38.51 | 38.58 | 00:00:00 | | 2018-09-26 | 10,927,959 | 38.10 | 38.87 | 38.08 | 38.26 | 00:00:00 | | 2018-09-27 | 7,146,395 | 38.31 | 38.74 | 38.07 | 38.35 | 00:00:00 | | 2018-09-28 | 11,751,213 | 38.27 | 39.34 | 38.12 | 38.65 | 00:00:00 | | 2018-10-01 | 10,336,989 | 38.50 | 38.77 | 38.05 | 38.34 | 00:00:00 | | 2018-10-02 | 9,626,512 | 38.33 | 39.36 | 38.17 | 38.90 | 00:00:00 | | 2018-10-03 | 7,441,693 | 39.15 | 39.65 | 38.69 | 38.92 | 00:00:00 | | 2018-10-04 | 12,199,141 | 38.57 | 38.71 | 37.50 | 37.89 | 00:00:00 | | 2018-10-05 | 9,790,160 | 37.82 | 38.05 | 36.98 | 37.24 | 00:00:00 | | 2018-10-08 | 10,259,517 | 37.00 | 37.30 | 36.31 | 36.59 | 00:00:00 | | 2018-10-09 | 13,392,674 | 36.53 | 36.58 | 35.69 | 35.72 | 00:00:00 | | 2018-10-10 | 23,974,649 | 35.00 | 35.69 | 34.09 | 34.43 | 00:00:00 | | 2018-10-11 | 31,702,133 | 34.36 | 34.80 | 32.78 | 32.79 | 00:00:00 | | 2018-10-12 | 16,781,796 | 33.85 | 34.34 | 33.33 | 33.69 | 00:00:00 | | 2018-10-15 | 10,151,015 | 33.44 | 33.85 | 33.05 | 33.43 | 00:00:00 | | 2018-10-16 | 11,705,458 | 33.90 | 34.80 | 33.72 | 34.76 | 00:00:00 | | 2018-10-17 | 15,143,140 | 36.02 | 36.08 | 34.89 | 34.96 | 00:00:00 | | 2018-10-18 | 12,345,718 | 34.80 | 34.89 | 33.77 | 33.92 | 00:00:00 | | 2018-10-19 | 14,616,465 | 34.17 | 34.81 | 33.89 | 34.29 | 00:00:00 | | 2018-10-22 | 13,210,064 | 34.39 | 34.54 | 33.15 | 33.53 | 00:00:00 | | 2018-10-23 | 16,111,616 | 32.11 | 33.94 | 32.11 | 33.52 | 00:00:00 | | 2018-10-24 | 14,301,803 | 33.10 | 33.61 | 31.78 | 31.81 | 00:00:00 | | 2018-10-25 | 12,494,844 | 32.21 | 32.94 | 32.09 | 32.64 | 00:00:00 | | 2018-10-26 | 13,317,229 | 31.71 | 32.99 | 31.57 | 32.36 | 00:00:00 | | 2018-10-29 | 14,124,584 | 32.65 | 32.75 | 30.53 | 31.12 | 00:00:00 | | 2018-10-30 | 15,142,342 | 31.20 | 32.46 | 31.10 | 32.42 | 00:00:00 | | 2018-10-31 | 12,942,914 | 32.90 | 33.26 | 32.22 | 32.88 | 00:00:00 | | 2018-11-01 | 14,184,187 | 32.98 | 35.45 | 32.91 | 35.35 | 00:00:00 | | 2018-11-02 | 11,959,729 | 35.81 | 36.02 | 34.72 | 35.27 | 00:00:00 | | 2018-11-05 | 7,785,301 | 35.32 | 35.39 | 33.75 | 34.32 | 00:00:00 | | 2018-11-06 | 6,816,354 | 34.16 | 34.92 | 34.10 | 34.87 | 00:00:00 | | 2018-11-07 | 11,028,834 | 35.26 | 35.27 | 34.53 | 35.25 | 00:00:00 | | 2018-11-08 | 9,029,932 | 34.80 | 35.62 | 34.75 | 34.94 | 00:00:00 | | 2018-11-09 | 11,136,386 | 34.50 | 34.63 | 33.83 | 34.28 | 00:00:00 | | 2018-11-12 | 10,618,005 | 33.73 | 33.80 | 32.46 | 32.62 | 00:00:00 | | 2018-11-13 | 11,847,527 | 32.95 | 34.06 | 32.70 | 33.49 | 00:00:00 | | 2018-11-14 | 9,457,849 | 33.80 | 34.39 | 33.20 | 33.58 | 00:00:00 | | 2018-11-15 | 15,175,711 | 33.32 | 35.50 | 33.24 | 35.02 | 00:00:00 | | 2018-11-16 | 28,075,252 | 32.15 | 35.82 | 32.07 | 35.40 | 00:00:00 | | 2018-11-19 | 14,960,331 | 35.24 | 35.67 | 34.28 | 34.42 | 00:00:00 | | 2018-11-20 | 25,487,053 | 33.34 | 36.92 | 33.14 | 35.77 | 00:00:00 | | 2018-11-21 | 11,659,631 | 36.17 | 36.28 | 35.13 | 35.19 | 00:00:00 | | 2018-11-23 | 5,203,199 | 34.86 | 35.61 | 34.80 | 35.05 | 00:00:00 | | 2018-11-26 | 11,741,184 | 35.57 | 36.05 | 35.13 | 36.01 | 00:00:00 | | 2018-11-27 | 11,117,798 | 35.65 | 36.60 | 35.37 | 36.00 | 00:00:00 | | 2018-11-28 | 12,038,829 | 36.36 | 37.13 | 35.55 | 37.11 | 00:00:00 | | 2018-11-29 | 7,785,137 | 36.79 | 37.09 | 36.28 | 36.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
