|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 42,421,000 | 52.24 | 56.10 | 52.24 | 56.02 | 00:00:00 | | 2001-06-08 | 27,522,000 | 56.27 | 56.27 | 54.17 | 55.27 | 00:00:00 | | 2001-06-11 | 19,866,400 | 53.63 | 53.80 | 53.22 | 53.62 | 00:00:00 | | 2001-06-12 | 29,342,800 | 52.10 | 55.44 | 51.00 | 54.50 | 00:00:00 | | 2001-06-13 | 33,933,800 | 54.59 | 56.48 | 53.58 | 53.77 | 00:00:00 | | 2001-06-14 | 38,281,200 | 53.00 | 53.24 | 50.85 | 51.00 | 00:00:00 | | 2001-06-15 | 41,165,600 | 50.20 | 52.00 | 48.81 | 49.91 | 00:00:00 | | 2001-06-18 | 34,162,600 | 51.25 | 51.50 | 49.31 | 49.34 | 00:00:00 | | 2001-06-19 | 47,656,400 | 51.60 | 51.77 | 47.25 | 48.31 | 00:00:00 | | 2001-06-20 | 53,573,800 | 47.11 | 48.50 | 45.80 | 48.36 | 00:00:00 | | 2001-06-21 | 41,607,400 | 47.79 | 49.03 | 46.83 | 47.62 | 00:00:00 | | 2001-06-22 | 41,176,000 | 47.55 | 49.89 | 47.55 | 49.05 | 00:00:00 | | 2001-06-25 | 26,121,600 | 49.55 | 50.10 | 48.61 | 49.87 | 00:00:00 | | 2001-06-26 | 37,904,000 | 48.91 | 50.57 | 48.39 | 50.21 | 00:00:00 | | 2001-06-27 | 35,271,400 | 49.93 | 49.96 | 48.22 | 48.47 | 00:00:00 | | 2001-06-28 | 45,162,000 | 49.49 | 51.00 | 49.12 | 49.57 | 00:00:00 | | 2001-06-29 | 41,339,600 | 50.13 | 52.95 | 48.00 | 49.10 | 00:00:00 | | 2001-07-02 | 32,155,200 | 50.10 | 50.45 | 49.54 | 49.96 | 00:00:00 | | 2001-07-03 | 13,153,600 | 50.18 | 50.35 | 49.56 | 50.23 | 00:00:00 | | 2001-07-05 | 23,671,600 | 49.40 | 49.50 | 48.41 | 48.68 | 00:00:00 | | 2001-07-06 | 31,054,000 | 47.83 | 47.98 | 45.19 | 45.30 | 00:00:00 | | 2001-07-09 | 27,272,200 | 45.66 | 45.72 | 43.81 | 44.82 | 00:00:00 | | 2001-07-10 | 34,283,800 | 45.48 | 45.69 | 42.63 | 42.78 | 00:00:00 | | 2001-07-11 | 31,657,200 | 43.00 | 44.24 | 42.16 | 44.06 | 00:00:00 | | 2001-07-12 | 38,192,000 | 45.70 | 47.00 | 45.50 | 46.43 | 00:00:00 | | 2001-07-13 | 28,024,400 | 46.27 | 47.66 | 45.10 | 46.36 | 00:00:00 | | 2001-07-16 | 55,417,000 | 45.99 | 46.90 | 41.66 | 41.95 | 00:00:00 | | 2001-07-17 | 76,555,000 | 40.51 | 44.80 | 39.87 | 44.57 | 00:00:00 | | 2001-07-18 | 31,931,600 | 43.04 | 44.63 | 42.75 | 43.56 | 00:00:00 | | 2001-07-19 | 33,527,200 | 44.48 | 46.30 | 44.27 | 45.29 | 00:00:00 | | 2001-07-20 | 23,950,800 | 44.49 | 45.15 | 43.75 | 45.05 | 00:00:00 | | 2001-07-23 | 18,787,000 | 44.89 | 45.07 | 43.50 | 43.58 | 00:00:00 | | 2001-07-24 | 23,590,600 | 43.31 | 44.40 | 42.08 | 42.95 | 00:00:00 | | 2001-07-25 | 25,400,800 | 43.15 | 43.84 | 42.00 | 43.78 | 00:00:00 | | 2001-07-26 | 30,894,800 | 43.40 | 45.97 | 42.60 | 45.18 | 00:00:00 | | 2001-07-27 | 30,180,800 | 45.65 | 47.23 | 45.45 | 46.26 | 00:00:00 | | 2001-07-30 | 22,947,000 | 46.79 | 47.35 | 45.98 | 46.59 | 00:00:00 | | 2001-07-31 | 28,640,800 | 46.89 | 47.48 | 45.74 | 45.86 | 00:00:00 | | 2001-08-01 | 39,866,000 | 47.61 | 48.95 | 47.17 | 48.30 | 00:00:00 | | 2001-08-02 | 37,966,400 | 49.19 | 50.25 | 48.83 | 50.00 | 00:00:00 | | 2001-08-03 | 21,847,800 | 49.67 | 50.01 | 49.15 | 49.60 | 00:00:00 | | 2001-08-06 | 15,450,000 | 48.70 | 49.00 | 48.20 | 48.73 | 00:00:00 | | 2001-08-07 | 27,272,600 | 47.37 | 47.40 | 46.05 | 46.80 | 00:00:00 | | 2001-08-08 | 26,551,200 | 46.60 | 47.64 | 44.45 | 44.74 | 00:00:00 | | 2001-08-09 | 26,021,600 | 44.69 | 45.56 | 43.73 | 44.85 | 00:00:00 | | 2001-08-10 | 30,417,600 | 44.86 | 45.35 | 43.35 | 44.48 | 00:00:00 | | 2001-08-13 | 23,258,400 | 44.85 | 45.22 | 43.64 | 44.84 | 00:00:00 | | 2001-08-14 | 26,838,200 | 45.07 | 45.40 | 43.60 | 43.65 | 00:00:00 | | 2001-08-15 | 37,466,200 | 44.60 | 45.07 | 43.63 | 43.74 | 00:00:00 | | 2001-08-16 | 28,348,000 | 43.01 | 44.74 | 42.54 | 44.70 | 00:00:00 | | 2001-08-17 | 22,958,200 | 43.44 | 44.15 | 42.50 | 42.57 | 00:00:00 | | 2001-08-20 | 22,264,400 | 42.80 | 44.20 | 42.70 | 43.24 | 00:00:00 | | 2001-08-21 | 23,062,200 | 43.38 | 44.04 | 42.00 | 42.01 | 00:00:00 | | 2001-08-22 | 28,638,000 | 43.11 | 44.19 | 42.20 | 43.90 | 00:00:00 | | 2001-08-23 | 23,144,000 | 43.67 | 44.91 | 43.50 | 44.13 | 00:00:00 | | 2001-08-24 | 26,937,600 | 44.84 | 47.28 | 44.65 | 46.89 | 00:00:00 | | 2001-08-27 | 21,141,200 | 46.83 | 48.16 | 46.50 | 47.25 | 00:00:00 | | 2001-08-28 | 24,974,200 | 47.17 | 47.45 | 45.21 | 45.22 | 00:00:00 | | 2001-08-29 | 25,536,200 | 45.53 | 45.67 | 43.30 | 43.76 | 00:00:00 | | 2001-08-30 | 23,749,800 | 43.26 | 44.15 | 42.25 | 43.10 | 00:00:00 | | 2001-08-31 | 24,978,600 | 42.20 | 43.55 | 41.80 | 43.09 | 00:00:00 | | 2001-09-04 | 28,996,800 | 42.72 | 44.45 | 41.80 | 41.93 | 00:00:00 | | 2001-09-05 | 45,563,200 | 42.05 | 43.06 | 40.30 | 42.07 | 00:00:00 | | 2001-09-06 | 42,632,200 | 40.99 | 41.62 | 39.97 | 40.20 | 00:00:00 | | 2001-09-07 | 44,809,800 | 39.97 | 41.86 | 39.96 | 40.28 | 00:00:00 | | 2001-09-10 | 40,846,600 | 40.13 | 41.05 | 39.48 | 40.03 | 00:00:00 | | 2001-09-17 | 46,148,000 | 37.02 | 38.53 | 36.05 | 36.65 | 00:00:00 | | 2001-09-18 | 48,881,200 | 37.05 | 37.08 | 33.11 | 33.12 | 00:00:00 | | 2001-09-19 | 79,646,400 | 33.17 | 33.92 | 28.41 | 31.12 | 00:00:00 | | 2001-09-20 | 58,021,800 | 30.21 | 31.64 | 29.22 | 29.49 | 00:00:00 | | 2001-09-21 | 57,563,000 | 27.68 | 29.54 | 27.25 | 29.24 | 00:00:00 | | 2001-09-24 | 46,331,200 | 30.18 | 30.64 | 28.94 | 29.34 | 00:00:00 | | 2001-09-25 | 43,587,800 | 29.40 | 31.19 | 29.12 | 30.55 | 00:00:00 | | 2001-09-26 | 33,338,600 | 30.87 | 31.23 | 28.82 | 29.13 | 00:00:00 | | 2001-09-27 | 35,188,600 | 29.05 | 29.25 | 27.05 | 27.87 | 00:00:00 | | 2001-09-28 | 40,461,400 | 28.37 | 29.17 | 27.42 | 28.44 | 00:00:00 | | 2001-10-01 | 38,070,400 | 28.61 | 29.07 | 27.69 | 28.42 | 00:00:00 | | 2001-10-02 | 35,105,600 | 28.15 | 28.50 | 27.01 | 27.50 | 00:00:00 | | 2001-10-03 | 56,505,200 | 27.19 | 30.65 | 26.59 | 30.34 | 00:00:00 | | 2001-10-04 | 44,629,000 | 31.47 | 32.70 | 30.05 | 30.99 | 00:00:00 | | 2001-10-05 | 30,712,800 | 30.79 | 32.03 | 29.40 | 31.55 | 00:00:00 | | 2001-10-08 | 35,879,600 | 31.17 | 33.91 | 30.80 | 33.86 | 00:00:00 | | 2001-10-09 | 36,293,800 | 33.14 | 33.30 | 31.00 | 31.15 | 00:00:00 | | 2001-10-10 | 37,885,600 | 30.26 | 32.47 | 30.00 | 32.41 | 00:00:00 | | 2001-10-11 | 47,100,400 | 32.81 | 36.01 | 32.76 | 35.86 | 00:00:00 | | 2001-10-12 | 36,923,400 | 34.80 | 35.65 | 33.00 | 35.16 | 00:00:00 | | 2001-10-15 | 30,952,800 | 33.66 | 34.09 | 32.74 | 33.64 | 00:00:00 | | 2001-10-16 | 31,520,400 | 33.06 | 34.47 | 32.75 | 34.45 | 00:00:00 | | 2001-10-17 | 38,469,400 | 35.40 | 35.45 | 32.02 | 32.14 | 00:00:00 | | 2001-10-18 | 30,224,400 | 31.99 | 32.84 | 31.00 | 31.60 | 00:00:00 | | 2001-10-19 | 27,259,600 | 31.20 | 32.95 | 30.76 | 32.55 | 00:00:00 | | 2001-10-22 | 41,563,200 | 31.95 | 34.80 | 31.70 | 34.77 | 00:00:00 | | 2001-10-23 | 41,657,800 | 34.95 | 35.63 | 33.52 | 33.87 | 00:00:00 | | 2001-10-24 | 34,448,200 | 33.80 | 35.66 | 33.25 | 35.34 | 00:00:00 | | 2001-10-25 | 42,423,400 | 34.91 | 37.90 | 33.62 | 37.43 | 00:00:00 | | 2001-10-26 | 36,027,200 | 37.05 | 38.00 | 36.23 | 36.87 | 00:00:00 | | 2001-10-29 | 25,384,800 | 36.80 | 36.82 | 34.49 | 34.51 | 00:00:00 | | 2001-10-30 | 31,393,000 | 34.11 | 34.65 | 32.75 | 33.25 | 00:00:00 | | 2001-10-31 | 30,701,400 | 33.70 | 35.50 | 33.50 | 34.11 | 00:00:00 | | 2001-11-01 | 38,492,800 | 35.01 | 37.05 | 33.72 | 36.99 | 00:00:00 | | 2001-11-02 | 42,839,400 | 37.05 | 38.25 | 36.13 | 37.97 | 00:00:00 | | 2001-11-05 | 29,246,200 | 38.36 | 39.51 | 37.95 | 38.46 | 00:00:00 | | 2001-11-06 | 34,174,400 | 38.20 | 39.95 | 37.87 | 39.92 | 00:00:00 | | 2001-11-07 | 32,519,400 | 39.47 | 40.90 | 39.15 | 39.34 | 00:00:00 | | 2001-11-08 | 46,486,400 | 40.03 | 41.35 | 37.95 | 38.40 | 00:00:00 | | 2001-11-09 | 30,570,800 | 38.33 | 39.47 | 37.99 | 38.57 | 00:00:00 | | 2001-11-12 | 37,245,200 | 38.25 | 39.56 | 36.57 | 38.96 | 00:00:00 | | 2001-11-13 | 35,021,000 | 40.27 | 40.89 | 39.73 | 40.80 | 00:00:00 | | 2001-11-14 | 44,043,600 | 41.36 | 42.17 | 39.40 | 40.71 | 00:00:00 | | 2001-11-15 | 70,163,600 | 38.50 | 40.16 | 38.34 | 39.09 | 00:00:00 | | 2001-11-16 | 28,375,400 | 39.39 | 39.85 | 39.01 | 39.26 | 00:00:00 | | 2001-11-19 | 33,169,400 | 39.65 | 39.65 | 37.92 | 38.84 | 00:00:00 | | 2001-11-20 | 30,405,400 | 38.30 | 38.32 | 36.60 | 36.65 | 00:00:00 | | 2001-11-21 | 26,077,000 | 36.49 | 38.27 | 36.45 | 37.99 | 00:00:00 | | 2001-11-23 | 10,371,200 | 38.01 | 38.85 | 37.30 | 38.76 | 00:00:00 | | 2001-11-26 | 31,892,000 | 38.51 | 40.53 | 38.42 | 40.06 | 00:00:00 | | 2001-11-27 | 56,955,000 | 39.97 | 43.10 | 39.62 | 41.97 | 00:00:00 | | 2001-11-28 | 36,539,200 | 41.50 | 42.14 | 40.00 | 40.05 | 00:00:00 | | 2001-11-29 | 34,631,000 | 40.04 | 41.65 | 39.53 | 41.45 | 00:00:00 | | 2001-11-30 | 36,323,000 | 40.03 | 40.28 | 39.40 | 39.74 | 00:00:00 | | 2001-12-03 | 26,896,800 | 39.37 | 40.37 | 38.82 | 39.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
