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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-05-09	24,434,200	15.08	15.10	14.74	15.08	00:00:00
2003-05-12	41,598,500	15.29	15.76	15.09	15.72	00:00:00
2003-05-13	28,978,800	15.48	15.68	15.37	15.56	00:00:00
2003-05-14	46,398,800	15.23	15.51	14.71	14.97	00:00:00
2003-05-15	31,874,000	15.07	15.12	14.53	14.89	00:00:00
2003-05-16	28,832,000	14.70	14.98	14.23	14.31	00:00:00
2003-05-19	25,117,500	14.06	14.20	13.72	13.75	00:00:00
2003-05-20	27,292,600	13.82	13.99	13.59	13.76	00:00:00
2003-05-21	24,529,300	13.80	13.85	13.49	13.66	00:00:00
2003-05-22	24,210,600	13.69	14.04	13.56	13.88	00:00:00
2003-05-23	20,512,200	13.90	14.01	13.65	13.84	00:00:00
2003-05-27	31,145,400	13.84	14.75	13.79	14.69	00:00:00
2003-05-28	30,195,000	14.72	15.02	14.63	14.77	00:00:00
2003-05-29	36,635,800	14.82	15.20	14.71	14.82	00:00:00
2003-05-30	44,709,400	15.08	15.66	15.05	15.56	00:00:00
2003-06-02	30,907,300	15.89	15.99	15.18	15.29	00:00:00
2003-06-03	30,922,400	15.29	15.89	15.25	15.83	00:00:00
2003-06-04	44,814,400	15.79	16.69	15.60	16.66	00:00:00
2003-06-05	37,433,500	16.29	16.91	16.19	16.87	00:00:00
2003-06-06	52,065,600	17.33	17.64	16.05	16.29	00:00:00
2003-06-09	26,886,700	16.07	16.12	15.52	15.82	00:00:00
2003-06-10	31,659,800	15.66	15.87	15.18	15.83	00:00:00
2003-06-11	29,258,200	15.44	15.85	15.25	15.76	00:00:00
2003-06-12	24,473,100	15.86	16.65	15.34	15.62	00:00:00
2003-06-13	22,343,400	15.65	15.73	15.15	15.23	00:00:00
2003-06-16	23,357,600	15.36	15.68	15.15	15.68	00:00:00
2003-06-17	24,796,900	15.90	15.96	15.43	15.77	00:00:00
2003-06-18	29,582,800	15.68	16.26	15.40	16.10	00:00:00
2003-06-19	24,068,400	16.30	16.32	15.85	15.98	00:00:00
2003-06-20	29,228,300	16.00	16.21	15.51	15.78	00:00:00
2003-06-23	21,883,000	15.71	16.00	15.34	15.59	00:00:00
2003-06-24	21,185,900	15.30	15.57	15.19	15.33	00:00:00
2003-06-25	26,087,800	15.45	16.00	15.40	15.41	00:00:00
2003-06-26	20,440,700	15.55	16.03	15.47	15.93	00:00:00
2003-06-27	33,552,900	15.87	16.45	15.87	16.02	00:00:00
2003-06-30	19,693,700	16.26	16.40	15.81	15.84	00:00:00
2003-07-01	31,291,900	15.68	16.25	15.40	16.18	00:00:00
2003-07-02	25,707,900	16.14	16.33	15.93	16.27	00:00:00
2003-07-03	12,057,200	16.16	16.46	16.00	16.01	00:00:00
2003-07-07	46,537,600	16.48	17.73	16.45	17.63	00:00:00
2003-07-08	28,178,900	17.33	17.82	17.25	17.80	00:00:00
2003-07-09	29,465,200	17.70	17.95	17.44	17.65	00:00:00
2003-07-10	19,272,700	17.46	17.62	17.20	17.44	00:00:00
2003-07-11	18,206,500	17.46	17.55	17.11	17.39	00:00:00
2003-07-14	39,969,500	17.97	18.34	17.92	18.14	00:00:00
2003-07-15	53,458,500	18.52	19.26	18.46	18.67	00:00:00
2003-07-16	44,670,500	18.95	19.22	18.55	19.22	00:00:00
2003-07-17	36,110,500	18.70	18.82	18.02	18.31	00:00:00
2003-07-18	20,163,300	18.43	18.44	17.62	18.18	00:00:00
2003-07-21	17,791,400	18.08	18.14	17.73	17.87	00:00:00
2003-07-22	39,846,300	18.57	18.96	18.27	18.76	00:00:00
2003-07-23	31,447,000	18.84	19.34	18.73	19.30	00:00:00
2003-07-24	34,177,300	19.33	19.51	18.80	18.90	00:00:00
2003-07-25	20,637,900	18.80	19.31	18.50	19.30	00:00:00
2003-07-28	24,285,800	19.34	19.83	19.20	19.71	00:00:00
2003-07-29	24,514,100	19.64	19.66	19.02	19.36	00:00:00
2003-07-30	19,798,300	19.29	19.33	19.03	19.22	00:00:00
2003-07-31	23,101,500	19.47	19.84	18.60	19.46	00:00:00
2003-08-01	17,013,500	19.52	19.62	19.15	19.56	00:00:00
2003-08-04	20,279,400	19.51	19.83	19.22	19.77	00:00:00
2003-08-05	26,569,700	19.64	19.79	18.83	18.87	00:00:00
2003-08-06	27,367,700	18.79	19.05	18.50	18.55	00:00:00
2003-08-07	24,886,200	18.65	19.01	18.59	18.78	00:00:00
2003-08-08	29,373,200	18.95	18.98	17.69	17.88	00:00:00
2003-08-11	23,456,800	17.93	18.41	17.90	18.34	00:00:00
2003-08-12	32,159,100	18.44	18.47	18.16	18.45	00:00:00
2003-08-13	49,490,700	18.40	19.34	18.30	19.07	00:00:00
2003-08-14	20,665,800	18.96	19.31	18.82	19.17	00:00:00
2003-08-15	12,777,500	19.16	19.26	18.72	18.95	00:00:00
2003-08-18	27,706,200	19.19	19.76	18.98	19.74	00:00:00
2003-08-19	31,035,000	19.80	20.13	19.69	20.08	00:00:00
2003-08-20	21,972,400	19.85	20.45	19.80	20.04	00:00:00
2003-08-21	25,248,200	20.34	20.77	20.22	20.73	00:00:00
2003-08-22	45,979,700	21.80	22.34	21.11	21.30	00:00:00
2003-08-25	21,080,600	21.22	21.53	21.03	21.20	00:00:00
2003-08-26	24,572,500	21.05	21.05	20.37	20.95	00:00:00
2003-08-27	21,803,600	20.86	21.67	20.82	21.65	00:00:00
2003-08-28	26,836,800	21.76	21.85	21.20	21.57	00:00:00
2003-08-29	14,966,600	21.27	21.67	21.24	21.63	00:00:00
2003-09-02	29,564,000	21.88	21.97	20.80	21.29	00:00:00
2003-09-03	25,848,100	21.49	21.50	20.80	20.96	00:00:00
2003-09-04	25,165,500	21.33	21.44	21.02	21.22	00:00:00
2003-09-05	34,104,000	21.14	21.95	21.07	21.34	00:00:00
2003-09-08	33,413,900	21.74	22.33	21.55	22.22	00:00:00
2003-09-09	28,120,900	22.16	22.33	21.70	22.07	00:00:00
2003-09-10	32,395,900	21.77	21.84	20.54	20.70	00:00:00
2003-09-11	33,942,100	20.84	21.27	20.10	21.11	00:00:00
2003-09-12	22,868,800	20.91	20.97	20.53	20.97	00:00:00
2003-09-15	29,343,700	21.48	21.54	20.54	20.58	00:00:00
2003-09-16	25,427,200	20.64	21.45	20.64	21.38	00:00:00
2003-09-17	22,032,300	21.35	21.50	20.92	21.12	00:00:00
2003-09-18	36,841,300	20.58	21.01	20.32	20.79	00:00:00
2003-09-19	28,695,800	20.81	20.91	20.35	20.48	00:00:00
2003-09-22	34,273,800	19.86	20.04	19.45	19.67	00:00:00
2003-09-23	32,342,100	19.68	19.73	19.30	19.69	00:00:00
2003-09-24	34,599,800	19.72	19.81	18.44	18.48	00:00:00
2003-09-25	36,277,000	18.66	19.25	18.38	18.67	00:00:00
2003-09-26	29,395,500	18.75	19.05	18.36	18.42	00:00:00
2003-09-29	24,197,200	18.66	19.09	18.49	18.92	00:00:00
2003-09-30	31,563,800	18.75	18.77	18.11	18.13	00:00:00
2003-10-01	29,292,600	18.27	18.69	18.19	18.56	00:00:00
2003-10-02	29,494,800	18.60	19.04	18.47	18.55	00:00:00
2003-10-03	38,684,300	19.33	19.76	18.67	19.46	00:00:00
2003-10-06	17,974,200	19.53	19.61	19.10	19.31	00:00:00
2003-10-07	27,768,900	19.10	19.90	19.08	19.88	00:00:00
2003-10-08	34,403,700	20.05	20.34	19.69	20.13	00:00:00
2003-10-09	38,441,400	20.60	20.82	20.17	20.55	00:00:00
2003-10-10	24,420,400	20.95	21.00	20.60	20.75	00:00:00
2003-10-13	22,042,300	21.04	21.27	20.81	21.00	00:00:00
2003-10-14	23,536,500	20.82	20.96	20.45	20.90	00:00:00
2003-10-15	46,015,500	21.54	21.99	21.33	21.60	00:00:00
2003-10-16	26,211,100	21.33	21.89	21.27	21.87	00:00:00
2003-10-17	19,511,800	21.77	21.90	21.06	21.12	00:00:00
2003-10-20	22,132,500	21.20	21.64	21.07	21.60	00:00:00
2003-10-21	19,710,400	21.96	21.97	21.58	21.87	00:00:00
2003-10-22	20,182,600	21.50	21.51	21.00	21.33	00:00:00
2003-10-23	33,702,800	20.20	20.81	20.06	20.65	00:00:00
2003-10-24	24,401,200	20.36	20.86	20.17	20.65	00:00:00
2003-10-27	21,128,700	20.85	21.14	20.60	20.72	00:00:00
2003-10-28	47,544,300	21.42	22.60	21.34	22.55	00:00:00
2003-10-29	37,816,700	22.03	22.88	22.03	22.58	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 > >>