|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 26,896,800 | 39.37 | 40.37 | 38.82 | 39.27 | 00:00:00 | | 2001-12-04 | 36,736,200 | 40.24 | 42.50 | 39.37 | 42.43 | 00:00:00 | | 2001-12-05 | 57,280,400 | 43.06 | 46.58 | 43.00 | 45.91 | 00:00:00 | | 2001-12-06 | 37,274,800 | 45.75 | 46.27 | 44.87 | 45.48 | 00:00:00 | | 2001-12-07 | 33,244,800 | 45.44 | 45.95 | 43.51 | 44.45 | 00:00:00 | | 2001-12-10 | 31,105,800 | 43.88 | 45.40 | 43.32 | 43.57 | 00:00:00 | | 2001-12-11 | 31,803,600 | 44.20 | 45.35 | 43.50 | 43.94 | 00:00:00 | | 2001-12-12 | 40,557,000 | 44.37 | 45.07 | 43.05 | 44.87 | 00:00:00 | | 2001-12-13 | 39,584,400 | 42.98 | 43.14 | 41.06 | 41.08 | 00:00:00 | | 2001-12-14 | 30,861,800 | 41.17 | 42.88 | 40.76 | 42.32 | 00:00:00 | | 2001-12-17 | 26,544,200 | 42.12 | 43.78 | 42.10 | 43.20 | 00:00:00 | | 2001-12-18 | 25,171,400 | 43.55 | 43.90 | 42.43 | 42.75 | 00:00:00 | | 2001-12-19 | 28,589,600 | 42.00 | 42.40 | 41.22 | 41.37 | 00:00:00 | | 2001-12-20 | 30,940,600 | 41.00 | 41.20 | 39.25 | 39.56 | 00:00:00 | | 2001-12-21 | 28,862,600 | 40.60 | 40.67 | 39.83 | 39.97 | 00:00:00 | | 2001-12-24 | 5,107,800 | 39.99 | 40.35 | 39.99 | 40.12 | 00:00:00 | | 2001-12-26 | 10,881,400 | 40.13 | 41.50 | 40.13 | 40.52 | 00:00:00 | | 2001-12-27 | 10,155,400 | 40.76 | 41.39 | 40.69 | 41.02 | 00:00:00 | | 2001-12-28 | 12,643,600 | 41.44 | 42.00 | 41.20 | 41.81 | 00:00:00 | | 2001-12-31 | 14,531,800 | 41.61 | 41.93 | 40.10 | 40.10 | 00:00:00 | | 2002-01-02 | 19,281,600 | 40.85 | 41.68 | 40.23 | 41.67 | 00:00:00 | | 2002-01-03 | 44,667,600 | 41.84 | 45.86 | 41.83 | 45.49 | 00:00:00 | | 2002-01-04 | 29,398,400 | 45.75 | 46.23 | 44.45 | 45.22 | 00:00:00 | | 2002-01-07 | 25,323,600 | 45.79 | 46.37 | 44.62 | 44.74 | 00:00:00 | | 2002-01-08 | 26,316,200 | 44.95 | 46.32 | 44.50 | 45.78 | 00:00:00 | | 2002-01-09 | 39,828,200 | 46.56 | 48.00 | 46.20 | 46.68 | 00:00:00 | | 2002-01-10 | 27,269,600 | 46.31 | 46.86 | 45.30 | 45.99 | 00:00:00 | | 2002-01-11 | 29,316,600 | 46.21 | 46.80 | 44.67 | 45.01 | 00:00:00 | | 2002-01-14 | 38,352,200 | 44.74 | 46.68 | 44.74 | 45.31 | 00:00:00 | | 2002-01-15 | 40,525,800 | 45.38 | 46.29 | 42.81 | 45.61 | 00:00:00 | | 2002-01-16 | 64,804,400 | 42.54 | 42.63 | 41.50 | 41.55 | 00:00:00 | | 2002-01-17 | 52,548,400 | 42.31 | 42.38 | 40.01 | 41.60 | 00:00:00 | | 2002-01-18 | 31,183,800 | 40.04 | 41.10 | 39.92 | 40.35 | 00:00:00 | | 2002-01-22 | 34,518,600 | 40.85 | 40.85 | 39.00 | 39.49 | 00:00:00 | | 2002-01-23 | 34,670,400 | 40.54 | 41.73 | 40.29 | 41.24 | 00:00:00 | | 2002-01-24 | 37,892,000 | 41.41 | 41.41 | 39.97 | 40.03 | 00:00:00 | | 2002-01-25 | 26,136,400 | 40.19 | 42.40 | 40.04 | 42.14 | 00:00:00 | | 2002-01-28 | 32,404,800 | 42.54 | 43.49 | 41.85 | 42.89 | 00:00:00 | | 2002-01-29 | 31,333,000 | 42.39 | 43.33 | 40.93 | 41.31 | 00:00:00 | | 2002-01-30 | 39,171,000 | 41.51 | 43.20 | 41.00 | 43.16 | 00:00:00 | | 2002-01-31 | 30,759,800 | 43.61 | 44.00 | 42.66 | 43.65 | 00:00:00 | | 2002-02-01 | 33,188,000 | 43.25 | 44.08 | 42.26 | 42.95 | 00:00:00 | | 2002-02-04 | 50,458,200 | 43.85 | 44.70 | 43.52 | 43.98 | 00:00:00 | | 2002-02-05 | 39,869,200 | 43.54 | 45.20 | 43.52 | 44.44 | 00:00:00 | | 2002-02-06 | 32,290,000 | 45.09 | 45.09 | 43.26 | 44.65 | 00:00:00 | | 2002-02-07 | 41,045,600 | 44.30 | 44.94 | 41.82 | 41.82 | 00:00:00 | | 2002-02-08 | 45,982,600 | 42.41 | 43.26 | 41.43 | 43.08 | 00:00:00 | | 2002-02-11 | 41,281,600 | 43.81 | 45.75 | 43.72 | 45.68 | 00:00:00 | | 2002-02-12 | 47,047,800 | 44.91 | 45.97 | 44.41 | 44.71 | 00:00:00 | | 2002-02-13 | 79,141,000 | 45.34 | 48.02 | 45.34 | 47.96 | 00:00:00 | | 2002-02-14 | 46,257,000 | 47.67 | 48.65 | 46.77 | 47.32 | 00:00:00 | | 2002-02-15 | 33,018,000 | 47.05 | 47.85 | 46.70 | 47.20 | 00:00:00 | | 2002-02-19 | 39,878,800 | 46.45 | 46.77 | 45.30 | 45.80 | 00:00:00 | | 2002-02-20 | 41,960,000 | 45.58 | 46.60 | 45.00 | 46.57 | 00:00:00 | | 2002-02-21 | 53,853,600 | 45.93 | 46.00 | 42.96 | 43.27 | 00:00:00 | | 2002-02-22 | 48,816,400 | 43.48 | 44.20 | 41.85 | 42.48 | 00:00:00 | | 2002-02-25 | 40,622,200 | 42.85 | 45.53 | 42.80 | 44.93 | 00:00:00 | | 2002-02-26 | 32,189,600 | 44.95 | 45.44 | 43.72 | 44.57 | 00:00:00 | | 2002-02-27 | 35,416,600 | 44.99 | 45.98 | 43.96 | 44.27 | 00:00:00 | | 2002-02-28 | 38,545,800 | 44.25 | 45.22 | 43.39 | 43.47 | 00:00:00 | | 2002-03-01 | 53,095,000 | 44.56 | 48.00 | 44.50 | 47.98 | 00:00:00 | | 2002-03-04 | 55,962,200 | 47.80 | 50.57 | 47.70 | 50.06 | 00:00:00 | | 2002-03-05 | 45,293,000 | 49.58 | 51.73 | 49.52 | 50.97 | 00:00:00 | | 2002-03-06 | 35,315,600 | 50.40 | 51.13 | 49.10 | 50.54 | 00:00:00 | | 2002-03-07 | 42,082,600 | 51.48 | 52.05 | 50.15 | 51.36 | 00:00:00 | | 2002-03-08 | 48,455,800 | 52.51 | 54.39 | 52.40 | 53.53 | 00:00:00 | | 2002-03-11 | 39,284,000 | 52.56 | 53.34 | 51.06 | 51.79 | 00:00:00 | | 2002-03-12 | 35,475,200 | 49.90 | 50.81 | 49.76 | 50.66 | 00:00:00 | | 2002-03-13 | 40,418,000 | 49.25 | 50.34 | 48.73 | 49.49 | 00:00:00 | | 2002-03-14 | 30,867,000 | 49.71 | 50.34 | 49.25 | 49.29 | 00:00:00 | | 2002-03-15 | 29,617,600 | 50.10 | 50.76 | 48.81 | 50.72 | 00:00:00 | | 2002-03-18 | 42,808,200 | 51.85 | 52.72 | 51.10 | 51.82 | 00:00:00 | | 2002-03-19 | 25,738,000 | 52.32 | 52.85 | 51.67 | 52.57 | 00:00:00 | | 2002-03-20 | 25,629,000 | 51.67 | 52.08 | 50.96 | 51.00 | 00:00:00 | | 2002-03-21 | 25,508,400 | 51.10 | 52.33 | 50.66 | 52.02 | 00:00:00 | | 2002-03-22 | 36,174,000 | 53.00 | 53.40 | 51.52 | 51.53 | 00:00:00 | | 2002-03-25 | 35,844,800 | 52.35 | 52.98 | 51.19 | 51.28 | 00:00:00 | | 2002-03-26 | 36,763,800 | 50.97 | 52.94 | 50.37 | 52.35 | 00:00:00 | | 2002-03-27 | 25,340,000 | 52.19 | 52.40 | 51.30 | 51.97 | 00:00:00 | | 2002-03-28 | 35,852,800 | 53.22 | 54.40 | 53.21 | 54.27 | 00:00:00 | | 2002-04-01 | 34,720,800 | 53.99 | 55.90 | 53.28 | 55.52 | 00:00:00 | | 2002-04-02 | 31,996,400 | 54.55 | 54.55 | 53.93 | 54.03 | 00:00:00 | | 2002-04-03 | 37,104,800 | 53.78 | 54.55 | 52.55 | 53.19 | 00:00:00 | | 2002-04-04 | 35,798,200 | 52.97 | 54.60 | 52.62 | 54.10 | 00:00:00 | | 2002-04-05 | 31,640,400 | 54.78 | 54.91 | 52.21 | 52.40 | 00:00:00 | | 2002-04-08 | 44,190,800 | 51.00 | 53.10 | 50.28 | 53.03 | 00:00:00 | | 2002-04-09 | 35,979,400 | 52.95 | 53.84 | 51.00 | 51.36 | 00:00:00 | | 2002-04-10 | 48,345,400 | 51.73 | 51.80 | 49.49 | 51.01 | 00:00:00 | | 2002-04-11 | 39,653,200 | 50.41 | 51.78 | 50.07 | 50.43 | 00:00:00 | | 2002-04-12 | 32,930,800 | 50.99 | 51.18 | 49.55 | 50.60 | 00:00:00 | | 2002-04-15 | 33,868,400 | 50.85 | 51.97 | 50.45 | 51.44 | 00:00:00 | | 2002-04-16 | 38,021,800 | 53.59 | 54.34 | 53.50 | 54.16 | 00:00:00 | | 2002-04-17 | 22,729,800 | 27.47 | 27.86 | 26.86 | 27.30 | 00:00:00 | | 2002-04-18 | 29,809,500 | 27.08 | 27.19 | 25.80 | 26.71 | 00:00:00 | | 2002-04-19 | 23,107,600 | 27.00 | 27.09 | 26.00 | 26.48 | 00:00:00 | | 2002-04-22 | 16,945,900 | 26.25 | 26.43 | 25.50 | 26.06 | 00:00:00 | | 2002-04-23 | 24,110,000 | 26.49 | 26.49 | 25.62 | 25.90 | 00:00:00 | | 2002-04-24 | 22,705,100 | 26.09 | 26.47 | 24.68 | 25.00 | 00:00:00 | | 2002-04-25 | 28,004,900 | 24.63 | 25.64 | 24.37 | 25.23 | 00:00:00 | | 2002-04-26 | 29,180,700 | 25.53 | 25.69 | 23.56 | 23.77 | 00:00:00 | | 2002-04-29 | 25,770,600 | 24.15 | 24.50 | 23.37 | 23.94 | 00:00:00 | | 2002-04-30 | 24,989,600 | 24.00 | 25.18 | 23.80 | 24.32 | 00:00:00 | | 2002-05-01 | 25,109,000 | 24.25 | 24.81 | 23.51 | 24.40 | 00:00:00 | | 2002-05-02 | 34,764,400 | 24.57 | 25.07 | 22.75 | 22.87 | 00:00:00 | | 2002-05-03 | 31,087,500 | 22.89 | 22.90 | 21.65 | 22.17 | 00:00:00 | | 2002-05-06 | 21,825,200 | 22.12 | 23.33 | 22.10 | 22.12 | 00:00:00 | | 2002-05-07 | 24,878,100 | 22.47 | 22.93 | 21.81 | 22.32 | 00:00:00 | | 2002-05-08 | 36,714,100 | 23.90 | 25.77 | 23.85 | 25.56 | 00:00:00 | | 2002-05-09 | 35,306,000 | 25.14 | 26.13 | 25.00 | 25.26 | 00:00:00 | | 2002-05-10 | 30,757,100 | 25.69 | 25.70 | 23.44 | 23.70 | 00:00:00 | | 2002-05-13 | 32,640,000 | 24.65 | 25.70 | 24.17 | 25.58 | 00:00:00 | | 2002-05-14 | 46,340,900 | 27.00 | 27.72 | 26.25 | 26.64 | 00:00:00 | | 2002-05-15 | 52,615,900 | 26.49 | 27.50 | 25.70 | 26.75 | 00:00:00 | | 2002-05-16 | 29,150,000 | 26.52 | 27.19 | 26.03 | 27.13 | 00:00:00 | | 2002-05-17 | 37,679,600 | 27.15 | 27.50 | 26.37 | 27.31 | 00:00:00 | | 2002-05-20 | 19,760,400 | 26.59 | 27.18 | 26.50 | 26.78 | 00:00:00 | | 2002-05-21 | 23,222,200 | 27.02 | 27.35 | 26.00 | 26.31 | 00:00:00 | | 2002-05-22 | 27,992,600 | 25.98 | 26.72 | 25.20 | 26.16 | 00:00:00 | | 2002-05-23 | 30,004,900 | 26.32 | 26.38 | 24.76 | 25.57 | 00:00:00 | | 2002-05-24 | 42,587,100 | 23.99 | 24.16 | 23.35 | 23.80 | 00:00:00 | | 2002-05-28 | 22,581,800 | 24.14 | 24.36 | 23.63 | 24.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
