|
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 | | 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 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|