TR4DER - Applied Materials [AMAT] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-11-14	56,155,800	14.98	15.79	14.61	15.76	00:00:00
2002-11-15	32,150,500	15.46	15.95	15.05	15.83	00:00:00
2002-11-18	28,631,600	16.26	16.26	15.23	15.33	00:00:00
2002-11-19	27,799,800	15.27	15.58	14.90	15.07	00:00:00
2002-11-20	38,011,600	15.26	16.10	15.15	15.86	00:00:00
2002-11-21	49,906,300	16.39	17.28	16.10	17.00	00:00:00
2002-11-22	33,768,600	16.48	17.05	16.41	16.85	00:00:00
2002-11-25	35,583,100	16.87	17.25	16.75	17.03	00:00:00
2002-11-26	25,403,200	16.95	17.00	16.46	16.56	00:00:00
2002-11-27	27,963,700	16.98	17.71	16.86	17.49	00:00:00
2002-11-29	12,419,700	17.62	17.77	17.03	17.05	00:00:00
2002-12-02	30,278,200	17.68	17.91	16.70	16.79	00:00:00
2002-12-03	21,760,700	16.61	16.63	15.91	15.97	00:00:00
2002-12-04	41,122,100	15.11	15.52	14.93	15.11	00:00:00
2002-12-05	28,289,900	15.56	15.60	14.62	14.89	00:00:00
2002-12-06	29,183,100	14.71	15.10	14.46	14.89	00:00:00
2002-12-09	33,066,500	14.65	14.89	13.69	13.70	00:00:00
2002-12-10	35,896,000	13.96	14.88	13.88	14.77	00:00:00
2002-12-11	31,262,800	14.49	14.91	14.21	14.57	00:00:00
2002-12-12	26,468,900	14.73	14.82	14.16	14.36	00:00:00
2002-12-13	29,489,800	14.18	14.18	13.53	13.56	00:00:00
2002-12-16	32,705,400	13.73	14.55	13.50	14.46	00:00:00
2002-12-17	34,415,800	14.41	14.68	13.78	13.86	00:00:00
2002-12-18	28,477,900	13.52	13.55	13.15	13.26	00:00:00
2002-12-19	33,477,000	13.23	13.66	12.97	13.53	00:00:00
2002-12-20	30,064,900	13.70	13.91	13.22	13.31	00:00:00
2002-12-23	20,714,300	13.30	14.00	13.20	13.94	00:00:00
2002-12-24	10,237,300	13.80	14.14	13.75	13.87	00:00:00
2002-12-26	18,023,300	14.00	14.29	13.74	13.81	00:00:00
2002-12-27	13,259,300	13.72	13.90	13.44	13.52	00:00:00
2002-12-30	16,792,800	13.51	13.75	13.21	13.29	00:00:00
2002-12-31	20,286,900	13.19	13.47	12.96	13.03	00:00:00
2003-01-02	25,101,200	13.45	14.00	13.06	13.98	00:00:00
2003-01-03	30,318,200	13.96	14.58	13.82	14.53	00:00:00
2003-01-06	35,878,200	14.93	15.55	14.91	15.41	00:00:00
2003-01-07	36,872,700	15.45	15.76	15.10	15.30	00:00:00
2003-01-08	28,357,100	15.05	15.22	14.59	14.63	00:00:00
2003-01-09	39,248,800	15.14	15.64	14.90	15.04	00:00:00
2003-01-10	38,301,900	15.18	15.81	14.82	15.70	00:00:00
2003-01-13	39,487,600	15.98	16.30	15.33	15.40	00:00:00
2003-01-14	38,327,700	15.51	15.95	15.11	15.36	00:00:00
2003-01-15	58,838,000	14.97	15.05	14.25	14.45	00:00:00
2003-01-16	31,909,400	14.81	14.82	14.26	14.34	00:00:00
2003-01-17	40,062,500	13.94	14.04	13.45	13.53	00:00:00
2003-01-21	33,076,400	13.95	13.95	13.46	13.52	00:00:00
2003-01-22	39,665,000	13.74	14.15	13.56	13.78	00:00:00
2003-01-23	40,002,000	14.38	14.60	13.91	14.06	00:00:00
2003-01-24	37,527,200	13.77	13.79	13.19	13.27	00:00:00
2003-01-27	26,006,200	12.95	13.49	12.65	13.28	00:00:00
2003-01-28	28,980,500	13.39	13.52	13.01	13.24	00:00:00
2003-01-29	43,916,700	13.48	13.76	13.11	13.60	00:00:00
2003-01-30	29,359,100	13.69	13.70	12.91	12.95	00:00:00
2003-01-31	70,229,200	12.98	12.98	11.25	11.97	00:00:00
2003-02-03	27,950,900	11.98	12.32	11.81	12.02	00:00:00
2003-02-04	33,460,000	11.80	12.21	11.78	12.18	00:00:00
2003-02-05	40,014,900	12.41	12.70	11.99	12.02	00:00:00
2003-02-06	26,724,700	11.83	12.23	11.83	12.00	00:00:00
2003-02-07	28,002,400	12.22	12.27	11.73	11.81	00:00:00
2003-02-10	28,078,400	11.85	12.24	11.55	12.05	00:00:00
2003-02-11	36,012,300	12.15	12.17	11.74	11.94	00:00:00
2003-02-12	46,302,500	11.61	12.11	11.58	11.81	00:00:00
2003-02-13	30,948,700	11.81	11.84	11.49	11.81	00:00:00
2003-02-14	32,737,300	11.79	12.42	11.78	12.40	00:00:00
2003-02-18	28,719,900	12.60	12.80	12.50	12.74	00:00:00
2003-02-19	26,717,600	12.53	13.14	12.21	12.41	00:00:00
2003-02-20	27,948,700	12.50	12.89	12.36	12.78	00:00:00
2003-02-21	32,937,600	12.93	12.93	12.42	12.80	00:00:00
2003-02-24	27,336,200	12.73	13.03	12.60	12.82	00:00:00
2003-02-25	28,613,800	12.53	12.76	12.28	12.65	00:00:00
2003-02-26	26,343,300	12.54	12.86	12.30	12.32	00:00:00
2003-02-27	24,747,700	12.50	12.75	12.31	12.58	00:00:00
2003-02-28	21,524,200	12.60	13.01	12.50	12.98	00:00:00
2003-03-03	27,053,500	13.08	13.24	12.54	12.64	00:00:00
2003-03-04	34,579,000	12.60	12.66	12.21	12.25	00:00:00
2003-03-05	26,555,100	12.38	12.39	12.04	12.24	00:00:00
2003-03-06	23,601,400	12.11	12.25	12.00	12.05	00:00:00
2003-03-07	36,323,800	11.86	12.05	11.69	11.96	00:00:00
2003-03-10	17,701,700	11.73	11.84	11.58	11.60	00:00:00
2003-03-11	22,585,400	11.64	11.75	11.51	11.61	00:00:00
2003-03-12	35,453,200	11.52	11.81	11.33	11.75	00:00:00
2003-03-13	34,183,100	12.08	12.66	11.83	12.66	00:00:00
2003-03-14	36,422,200	12.75	12.95	12.17	12.37	00:00:00
2003-03-17	39,011,900	12.17	13.34	12.17	13.12	00:00:00
2003-03-18	37,182,100	13.20	13.56	12.95	13.54	00:00:00
2003-03-19	29,170,300	13.51	13.69	13.24	13.54	00:00:00
2003-03-20	39,906,800	13.49	14.24	13.28	13.91	00:00:00
2003-03-21	35,615,400	14.47	14.58	13.99	14.23	00:00:00
2003-03-24	23,587,100	13.71	13.90	13.41	13.56	00:00:00
2003-03-25	22,496,600	13.42	13.75	13.31	13.61	00:00:00
2003-03-26	18,984,500	13.70	13.99	13.60	13.71	00:00:00
2003-03-27	19,567,800	13.33	13.67	13.33	13.50	00:00:00
2003-03-28	15,657,500	13.37	13.64	13.17	13.23	00:00:00
2003-03-31	25,014,200	12.94	13.05	12.58	12.58	00:00:00
2003-04-01	21,229,200	12.63	12.92	12.56	12.76	00:00:00
2003-04-02	21,368,400	13.19	13.68	13.17	13.59	00:00:00
2003-04-03	25,701,200	13.63	14.00	13.41	13.74	00:00:00
2003-04-04	20,192,100	13.86	13.88	13.35	13.52	00:00:00
2003-04-07	30,307,600	14.27	14.35	13.86	13.88	00:00:00
2003-04-08	22,334,800	13.72	13.76	13.36	13.41	00:00:00
2003-04-09	23,778,200	13.59	13.64	13.02	13.09	00:00:00
2003-04-10	19,447,100	13.13	13.31	12.91	13.24	00:00:00
2003-04-11	19,158,400	13.45	13.49	12.98	13.03	00:00:00
2003-04-14	18,708,300	13.11	13.51	12.91	13.48	00:00:00
2003-04-15	25,371,700	13.19	13.66	13.05	13.41	00:00:00
2003-04-16	36,888,900	13.85	14.30	13.77	14.03	00:00:00
2003-04-17	32,263,800	13.94	15.74	13.91	14.80	00:00:00
2003-04-21	26,734,500	14.75	15.01	14.39	14.99	00:00:00
2003-04-22	35,662,700	14.86	15.83	14.70	15.81	00:00:00
2003-04-23	28,549,200	15.76	15.77	15.29	15.57	00:00:00
2003-04-24	24,183,200	15.06	15.41	15.00	15.05	00:00:00
2003-04-25	31,839,600	14.73	14.79	14.06	14.19	00:00:00
2003-04-28	25,561,200	14.27	14.65	14.00	14.46	00:00:00
2003-04-29	42,944,400	14.95	15.16	14.66	14.89	00:00:00
2003-04-30	26,626,600	14.80	14.93	14.59	14.62	00:00:00
2003-05-01	25,825,400	14.80	14.88	14.26	14.75	00:00:00
2003-05-02	27,336,000	14.95	15.31	14.79	15.15	00:00:00
2003-05-05	26,509,900	15.25	15.63	15.05	15.08	00:00:00
2003-05-06	29,858,000	15.12	15.63	14.96	15.46	00:00:00
2003-05-07	22,082,000	15.38	15.49	15.03	15.15	00:00:00
2003-05-08	25,179,300	14.95	15.03	14.56	14.59	00:00:00
2003-05-09	24,434,200	15.08	15.10	14.74	15.08	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>