|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 22,581,800 | 24.14 | 24.36 | 23.63 | 24.12 | 00:00:00 | | 2002-05-29 | 23,226,300 | 23.52 | 23.75 | 23.10 | 23.10 | 00:00:00 | | 2002-05-30 | 38,167,000 | 22.70 | 22.70 | 21.81 | 22.59 | 00:00:00 | | 2002-05-31 | 23,504,300 | 23.00 | 23.20 | 22.10 | 22.18 | 00:00:00 | | 2002-06-03 | 25,103,800 | 22.20 | 22.34 | 21.30 | 21.43 | 00:00:00 | | 2002-06-04 | 36,390,900 | 21.32 | 22.19 | 20.70 | 22.00 | 00:00:00 | | 2002-06-05 | 29,018,600 | 22.10 | 22.62 | 21.71 | 22.35 | 00:00:00 | | 2002-06-06 | 31,490,800 | 21.84 | 22.14 | 20.70 | 20.92 | 00:00:00 | | 2002-06-07 | 42,218,500 | 19.36 | 20.62 | 19.25 | 20.62 | 00:00:00 | | 2002-06-10 | 17,277,100 | 20.69 | 21.16 | 20.10 | 20.46 | 00:00:00 | | 2002-06-11 | 21,784,100 | 20.99 | 21.00 | 19.54 | 19.59 | 00:00:00 | | 2002-06-12 | 33,568,300 | 19.56 | 20.79 | 19.38 | 20.70 | 00:00:00 | | 2002-06-13 | 27,326,700 | 20.51 | 21.25 | 19.94 | 20.38 | 00:00:00 | | 2002-06-14 | 29,897,000 | 19.35 | 20.10 | 18.94 | 19.83 | 00:00:00 | | 2002-06-17 | 24,591,200 | 20.31 | 21.33 | 20.15 | 21.04 | 00:00:00 | | 2002-06-18 | 30,528,000 | 20.75 | 21.73 | 20.44 | 20.46 | 00:00:00 | | 2002-06-19 | 27,575,800 | 20.04 | 20.50 | 19.51 | 19.69 | 00:00:00 | | 2002-06-20 | 30,253,600 | 19.85 | 20.14 | 18.85 | 19.19 | 00:00:00 | | 2002-06-21 | 28,178,300 | 18.49 | 19.44 | 18.49 | 18.76 | 00:00:00 | | 2002-06-24 | 33,447,800 | 18.41 | 20.20 | 18.41 | 19.87 | 00:00:00 | | 2002-06-25 | 39,955,700 | 20.38 | 20.68 | 19.05 | 19.80 | 00:00:00 | | 2002-06-26 | 43,577,600 | 18.69 | 19.47 | 18.09 | 18.99 | 00:00:00 | | 2002-06-27 | 38,681,900 | 19.66 | 20.15 | 19.03 | 19.96 | 00:00:00 | | 2002-06-28 | 36,771,500 | 19.60 | 20.25 | 18.92 | 19.02 | 00:00:00 | | 2002-07-01 | 31,204,900 | 18.95 | 19.20 | 17.94 | 18.03 | 00:00:00 | | 2002-07-02 | 46,063,200 | 17.89 | 17.90 | 16.92 | 16.97 | 00:00:00 | | 2002-07-03 | 29,506,600 | 16.72 | 18.17 | 16.67 | 17.99 | 00:00:00 | | 2002-07-05 | 21,961,900 | 18.85 | 19.95 | 18.84 | 19.93 | 00:00:00 | | 2002-07-08 | 27,396,600 | 19.73 | 20.06 | 18.55 | 19.00 | 00:00:00 | | 2002-07-09 | 32,862,400 | 18.10 | 18.24 | 17.50 | 17.72 | 00:00:00 | | 2002-07-10 | 31,625,000 | 18.24 | 18.25 | 16.60 | 16.67 | 00:00:00 | | 2002-07-11 | 46,685,300 | 16.62 | 18.52 | 16.33 | 18.23 | 00:00:00 | | 2002-07-12 | 31,867,100 | 18.88 | 19.00 | 17.96 | 18.48 | 00:00:00 | | 2002-07-15 | 32,897,400 | 18.13 | 19.45 | 17.80 | 19.40 | 00:00:00 | | 2002-07-16 | 35,014,800 | 19.09 | 19.98 | 18.25 | 18.40 | 00:00:00 | | 2002-07-17 | 47,450,700 | 19.36 | 19.71 | 17.50 | 17.99 | 00:00:00 | | 2002-07-18 | 29,983,200 | 17.96 | 18.29 | 17.03 | 17.15 | 00:00:00 | | 2002-07-19 | 27,156,600 | 16.70 | 17.60 | 16.64 | 16.80 | 00:00:00 | | 2002-07-22 | 33,317,600 | 17.00 | 17.48 | 16.50 | 16.83 | 00:00:00 | | 2002-07-23 | 39,553,200 | 16.54 | 16.94 | 15.50 | 15.58 | 00:00:00 | | 2002-07-24 | 42,787,400 | 15.12 | 16.57 | 15.04 | 16.55 | 00:00:00 | | 2002-07-25 | 83,413,600 | 15.39 | 15.53 | 13.55 | 14.23 | 00:00:00 | | 2002-07-26 | 49,531,400 | 15.07 | 15.08 | 13.74 | 14.32 | 00:00:00 | | 2002-07-29 | 37,582,700 | 14.94 | 15.34 | 14.46 | 15.10 | 00:00:00 | | 2002-07-30 | 29,819,700 | 14.84 | 15.82 | 14.80 | 15.70 | 00:00:00 | | 2002-07-31 | 27,523,300 | 15.35 | 15.50 | 14.68 | 14.87 | 00:00:00 | | 2002-08-01 | 32,102,000 | 14.93 | 15.03 | 13.90 | 14.02 | 00:00:00 | | 2002-08-02 | 34,426,500 | 13.85 | 14.01 | 13.14 | 13.70 | 00:00:00 | | 2002-08-05 | 26,529,000 | 13.53 | 13.75 | 12.58 | 12.76 | 00:00:00 | | 2002-08-06 | 29,631,000 | 13.00 | 14.08 | 13.00 | 13.56 | 00:00:00 | | 2002-08-07 | 29,831,800 | 14.07 | 14.33 | 12.76 | 13.56 | 00:00:00 | | 2002-08-08 | 31,963,400 | 13.43 | 14.37 | 13.08 | 14.35 | 00:00:00 | | 2002-08-09 | 24,939,500 | 13.98 | 14.20 | 13.60 | 13.86 | 00:00:00 | | 2002-08-12 | 20,844,900 | 13.33 | 13.75 | 13.15 | 13.58 | 00:00:00 | | 2002-08-13 | 35,503,600 | 13.65 | 14.22 | 13.25 | 13.46 | 00:00:00 | | 2002-08-14 | 45,063,900 | 13.11 | 14.47 | 12.90 | 14.42 | 00:00:00 | | 2002-08-15 | 32,965,400 | 14.43 | 14.75 | 13.45 | 13.86 | 00:00:00 | | 2002-08-16 | 32,968,800 | 13.49 | 15.00 | 13.48 | 14.70 | 00:00:00 | | 2002-08-19 | 28,118,900 | 14.56 | 15.77 | 14.51 | 15.47 | 00:00:00 | | 2002-08-20 | 28,785,500 | 15.14 | 15.44 | 14.81 | 15.03 | 00:00:00 | | 2002-08-21 | 30,108,500 | 15.43 | 16.05 | 15.17 | 16.04 | 00:00:00 | | 2002-08-22 | 31,542,100 | 15.83 | 16.66 | 15.76 | 16.17 | 00:00:00 | | 2002-08-23 | 26,542,300 | 15.70 | 15.85 | 15.05 | 15.08 | 00:00:00 | | 2002-08-26 | 24,736,100 | 15.15 | 15.18 | 14.52 | 14.96 | 00:00:00 | | 2002-08-27 | 30,406,000 | 14.91 | 14.96 | 13.88 | 13.93 | 00:00:00 | | 2002-08-28 | 25,837,300 | 13.66 | 13.98 | 13.20 | 13.25 | 00:00:00 | | 2002-08-29 | 24,756,300 | 13.04 | 13.78 | 13.00 | 13.44 | 00:00:00 | | 2002-08-30 | 22,279,300 | 13.10 | 13.75 | 13.05 | 13.36 | 00:00:00 | | 2002-09-03 | 26,967,200 | 13.15 | 13.29 | 12.91 | 12.99 | 00:00:00 | | 2002-09-04 | 41,018,900 | 13.12 | 13.18 | 12.23 | 12.70 | 00:00:00 | | 2002-09-05 | 30,491,900 | 12.47 | 12.57 | 12.00 | 12.07 | 00:00:00 | | 2002-09-06 | 28,904,700 | 12.78 | 13.17 | 12.73 | 12.94 | 00:00:00 | | 2002-09-09 | 23,957,200 | 12.76 | 12.88 | 12.28 | 12.69 | 00:00:00 | | 2002-09-10 | 28,155,900 | 12.90 | 13.65 | 12.82 | 13.47 | 00:00:00 | | 2002-09-11 | 22,894,600 | 13.74 | 14.25 | 13.60 | 13.69 | 00:00:00 | | 2002-09-12 | 24,801,800 | 13.35 | 13.40 | 12.72 | 12.74 | 00:00:00 | | 2002-09-13 | 31,651,600 | 12.61 | 13.17 | 12.50 | 13.03 | 00:00:00 | | 2002-09-16 | 28,559,400 | 12.92 | 13.02 | 12.52 | 12.67 | 00:00:00 | | 2002-09-17 | 46,396,500 | 13.13 | 13.30 | 12.09 | 12.20 | 00:00:00 | | 2002-09-18 | 30,373,600 | 12.01 | 12.49 | 12.00 | 12.22 | 00:00:00 | | 2002-09-19 | 34,755,500 | 12.00 | 12.40 | 11.93 | 11.98 | 00:00:00 | | 2002-09-20 | 35,078,900 | 12.18 | 12.22 | 11.79 | 11.94 | 00:00:00 | | 2002-09-23 | 36,834,100 | 11.69 | 11.89 | 11.00 | 11.20 | 00:00:00 | | 2002-09-24 | 45,872,300 | 10.83 | 11.89 | 10.73 | 11.73 | 00:00:00 | | 2002-09-25 | 39,149,700 | 12.00 | 12.53 | 11.62 | 12.29 | 00:00:00 | | 2002-09-26 | 37,775,500 | 12.45 | 12.49 | 11.50 | 11.74 | 00:00:00 | | 2002-09-27 | 38,199,800 | 11.57 | 12.57 | 11.52 | 11.82 | 00:00:00 | | 2002-09-30 | 33,296,200 | 11.62 | 12.03 | 11.32 | 11.55 | 00:00:00 | | 2002-10-01 | 33,542,500 | 11.75 | 12.25 | 11.39 | 12.21 | 00:00:00 | | 2002-10-02 | 34,519,400 | 12.01 | 12.89 | 11.99 | 12.50 | 00:00:00 | | 2002-10-03 | 31,659,700 | 12.25 | 12.42 | 11.50 | 11.50 | 00:00:00 | | 2002-10-04 | 30,360,900 | 11.75 | 11.83 | 11.21 | 11.33 | 00:00:00 | | 2002-10-07 | 26,546,500 | 11.21 | 11.36 | 10.79 | 10.87 | 00:00:00 | | 2002-10-08 | 45,342,100 | 11.06 | 11.08 | 10.35 | 10.35 | 00:00:00 | | 2002-10-09 | 44,673,900 | 10.35 | 11.03 | 10.26 | 10.41 | 00:00:00 | | 2002-10-10 | 30,742,200 | 10.48 | 11.32 | 10.35 | 11.11 | 00:00:00 | | 2002-10-11 | 34,194,300 | 11.59 | 12.24 | 11.48 | 12.06 | 00:00:00 | | 2002-10-14 | 20,155,400 | 11.90 | 12.10 | 11.75 | 12.00 | 00:00:00 | | 2002-10-15 | 34,760,700 | 12.99 | 13.08 | 12.53 | 13.05 | 00:00:00 | | 2002-10-16 | 29,076,900 | 11.85 | 12.25 | 11.85 | 11.98 | 00:00:00 | | 2002-10-17 | 33,599,400 | 12.88 | 13.01 | 12.33 | 12.98 | 00:00:00 | | 2002-10-18 | 30,292,600 | 12.55 | 13.47 | 12.43 | 13.44 | 00:00:00 | | 2002-10-21 | 27,054,300 | 13.19 | 14.12 | 13.09 | 14.04 | 00:00:00 | | 2002-10-22 | 34,548,300 | 13.15 | 13.73 | 12.90 | 13.09 | 00:00:00 | | 2002-10-23 | 47,343,600 | 12.77 | 14.44 | 12.76 | 14.41 | 00:00:00 | | 2002-10-24 | 45,952,000 | 14.58 | 14.89 | 13.56 | 13.57 | 00:00:00 | | 2002-10-25 | 26,555,900 | 13.75 | 14.56 | 13.65 | 14.51 | 00:00:00 | | 2002-10-28 | 51,277,400 | 15.05 | 15.78 | 14.95 | 15.12 | 00:00:00 | | 2002-10-29 | 36,883,200 | 14.98 | 15.09 | 13.76 | 14.35 | 00:00:00 | | 2002-10-30 | 38,656,800 | 14.51 | 15.52 | 14.33 | 15.32 | 00:00:00 | | 2002-10-31 | 40,681,100 | 15.42 | 15.79 | 14.70 | 15.03 | 00:00:00 | | 2002-11-01 | 38,627,100 | 14.90 | 15.95 | 14.77 | 15.72 | 00:00:00 | | 2002-11-04 | 45,582,100 | 16.31 | 17.10 | 16.00 | 16.45 | 00:00:00 | | 2002-11-05 | 43,155,200 | 15.89 | 16.37 | 15.46 | 15.81 | 00:00:00 | | 2002-11-06 | 36,410,700 | 15.92 | 16.87 | 15.89 | 16.85 | 00:00:00 | | 2002-11-07 | 32,896,600 | 16.22 | 16.45 | 15.59 | 15.71 | 00:00:00 | | 2002-11-08 | 33,097,600 | 15.88 | 16.19 | 15.10 | 15.72 | 00:00:00 | | 2002-11-11 | 27,234,600 | 15.67 | 15.69 | 14.53 | 14.57 | 00:00:00 | | 2002-11-12 | 28,663,700 | 14.74 | 15.54 | 14.51 | 15.07 | 00:00:00 | | 2002-11-13 | 61,030,900 | 14.90 | 15.19 | 14.26 | 14.70 | 00:00:00 | | 2002-11-14 | 56,155,800 | 14.98 | 15.79 | 14.61 | 15.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
