Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.57 (+0.98%) Applied Materials - [Ticker: AMAT]Chart Applied Materials  News Applied Materials  Download Historical Prices for Metastock Applied Materials and Others  Technical Analysis Applied Materials  
Last Trade36.54Last Trade Time2018-11-29 - 00:00:00
Variation--0.57 (+0.98%)Open36.79
High37.09Low36.28
Volume7,785,137Average Volume (3m)0
YieldBid / Ask55.77 x 900 - 55.78 x 400
Former Close37.1152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-18
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-0314,376,800128.38128.38121.37126.5000:00:00
2000-01-0422,835,200121.75125.25120.00120.2500:00:00
2000-01-0527,808,800118.06120.19113.62115.7500:00:00
2000-01-0622,459,200114.25118.87112.25115.9400:00:00
2000-01-0737,739,200112.75117.06111.00116.9400:00:00
2000-01-1030,222,400119.12127.19118.50126.3700:00:00
2000-01-1127,277,600123.75129.69120.19120.8100:00:00
2000-01-1230,567,600122.00127.25117.87127.0600:00:00
2000-01-1344,216,800123.62127.50119.62124.5000:00:00
2000-01-1461,423,600129.81139.00129.50135.6300:00:00
2000-01-1827,741,200133.88137.75132.13135.1300:00:00
2000-01-1929,099,200135.50143.25134.25142.3800:00:00
2000-01-2028,191,200143.88145.38138.63140.0000:00:00
2000-01-2130,849,200141.63142.75137.81141.2500:00:00
2000-01-2425,371,200140.31146.63140.25140.5000:00:00
2000-01-2532,863,200141.44145.31135.25144.4400:00:00
2000-01-2627,243,200144.06144.44134.06134.3100:00:00
2000-01-2727,000,800137.19140.31133.38135.5000:00:00
2000-01-2831,503,200134.63138.38128.56129.7500:00:00
2000-01-3130,368,800128.69137.56128.25137.2500:00:00
2000-02-0122,814,400133.75141.38133.25140.5000:00:00
2000-02-0227,906,800140.06147.13139.63143.8100:00:00
2000-02-0323,618,000144.94150.00144.94148.5000:00:00
2000-02-0419,019,200149.63150.88144.88145.3800:00:00
2000-02-0721,459,200145.50154.19144.00153.6300:00:00
2000-02-0837,112,000154.75161.50152.50161.1300:00:00
2000-02-0937,778,000159.19168.56159.13163.7300:00:00
2000-02-1027,669,200163.75174.75161.25174.7500:00:00
2000-02-1133,145,600172.88174.31163.50165.0000:00:00
2000-02-1430,719,200167.63169.63159.75161.0600:00:00
2000-02-1541,118,800163.88169.25159.81166.5000:00:00
2000-02-1650,969,200175.00177.75171.50173.3800:00:00
2000-02-1747,545,600174.06188.94169.88188.3800:00:00
2000-02-1835,291,200188.31189.75177.00177.7500:00:00
2000-02-2230,184,400176.38184.00173.44178.8000:00:00
2000-02-2324,019,200178.50184.25177.63181.0000:00:00
2000-02-2427,156,400180.25186.75178.75183.5000:00:00
2000-02-2526,238,800183.69185.38171.00172.3100:00:00
2000-02-2834,052,400173.75179.25167.13176.8800:00:00
2000-02-2927,253,600180.00184.50179.63182.9400:00:00
2000-03-0119,689,200183.50185.50181.44184.6300:00:00
2000-03-0217,380,000183.25186.88180.25180.5200:00:00
2000-03-0323,448,800184.38191.00183.88190.7500:00:00
2000-03-0621,453,200191.19193.38181.56184.0000:00:00
2000-03-0724,915,600186.25191.69183.50184.1300:00:00
2000-03-0832,943,200185.47185.75173.06179.3800:00:00
2000-03-0922,642,400178.50190.50174.06190.3100:00:00
2000-03-1024,845,200188.11196.94186.94193.0600:00:00
2000-03-1327,836,800185.48191.00184.50187.9400:00:00
2000-03-1434,928,000191.50192.25178.47178.7500:00:00
2000-03-1550,165,600178.88180.75168.50171.1900:00:00
2000-03-1631,681,80087.5090.7581.5087.9400:00:00
2000-03-1725,241,00090.1296.5689.9495.8600:00:00
2000-03-2022,017,80095.1997.5093.1294.0000:00:00
2000-03-2119,914,60094.4498.8792.0098.0000:00:00
2000-03-2218,569,40097.94105.1297.00104.7500:00:00
2000-03-2319,095,000104.25109.25102.00102.4400:00:00
2000-03-2421,563,200105.44110.00103.50106.8100:00:00
2000-03-2714,467,200107.94110.00105.50108.5600:00:00
2000-03-2818,769,000107.87108.25101.00102.0600:00:00
2000-03-2922,681,600102.62102.6996.1296.8100:00:00
2000-03-3028,130,00094.6298.0087.2593.0000:00:00
2000-03-3134,756,20094.0096.9488.1294.2500:00:00
2000-04-0325,768,80095.5696.7587.0089.2500:00:00
2000-04-0447,596,60093.37100.2585.0098.1200:00:00
2000-04-0543,666,80096.25110.2596.00104.1900:00:00
2000-04-0627,910,000106.50111.25104.37106.6900:00:00
2000-04-0724,501,000108.00115.00107.12114.8700:00:00
2000-04-1031,970,600114.37114.62103.25103.3700:00:00
2000-04-1138,131,000101.75111.2599.69104.6200:00:00
2000-04-1238,659,400107.06108.7595.1297.5600:00:00
2000-04-1350,301,600101.00102.2588.9489.0000:00:00
2000-04-1456,501,20088.3188.3178.0080.3100:00:00
2000-04-1742,176,20081.1296.6978.9496.6200:00:00
2000-04-1835,030,60097.00101.1295.00101.0000:00:00
2000-04-1926,405,600101.94102.0090.1291.5000:00:00
2000-04-2022,049,60093.6294.9490.6293.1200:00:00
2000-04-2427,606,00088.2592.0085.0091.2500:00:00
2000-04-2529,240,60093.7597.0692.3795.3100:00:00
2000-04-2628,799,40095.87100.0089.8190.4400:00:00
2000-04-2734,268,40089.12102.2588.62100.3100:00:00
2000-04-2828,247,600102.94105.94100.50101.8100:00:00
2000-05-0123,934,600103.69104.7598.3799.9400:00:00
2000-05-0220,805,60099.12103.2596.0096.1200:00:00
2000-05-0325,263,80095.5096.5090.0094.5000:00:00
2000-05-0430,640,00096.7598.8793.7597.7500:00:00
2000-05-0528,785,400100.56102.87100.25101.8700:00:00
2000-05-0830,618,400100.56103.0094.9495.6900:00:00
2000-05-0934,382,20097.0697.6290.2590.6200:00:00
2000-05-1065,731,20089.8190.2583.5084.6200:00:00
2000-05-1179,719,40083.0086.7579.8185.2500:00:00
2000-05-1228,632,60086.8189.5083.7584.4400:00:00
2000-05-1521,821,20084.5089.0081.6289.0000:00:00
2000-05-1630,443,40091.8394.2589.5092.9400:00:00
2000-05-1727,825,00090.8794.0089.5089.6200:00:00
2000-05-1821,189,00090.5690.7584.8185.0000:00:00
2000-05-1937,008,20084.5085.5079.2580.1900:00:00
2000-05-2249,379,00080.7581.0071.6279.3100:00:00
2000-05-2341,470,60078.1280.3171.5071.8700:00:00
2000-05-2451,913,40072.1279.9468.8178.4400:00:00
2000-05-2541,087,20079.2584.0075.0076.6900:00:00
2000-05-2622,064,60077.2379.0072.8174.3100:00:00
2000-05-3028,439,40077.7585.1277.4484.9400:00:00
2000-05-3133,106,00084.7587.7583.0683.5000:00:00
2000-06-0126,078,80086.0089.2585.5087.7500:00:00
2000-06-0228,370,60094.7595.5092.3793.5600:00:00
2000-06-0524,250,60091.5095.5090.0093.6200:00:00
2000-06-0620,786,20093.2595.0689.0089.3100:00:00
2000-06-0720,224,60090.3793.8189.4493.5600:00:00
2000-06-0814,849,00094.8795.7591.2592.6900:00:00
2000-06-0914,530,00095.5695.6293.6994.8700:00:00
2000-06-1211,973,40095.0095.0090.5091.0600:00:00
2000-06-1319,835,40091.0092.6289.0092.1200:00:00
2000-06-1420,309,00092.3192.5086.0086.0600:00:00
2000-06-1524,226,20086.6689.3786.1288.4400:00:00
2000-06-1630,457,20090.1993.6287.0693.0600:00:00
2000-06-1923,080,40092.1296.6290.6296.5000:00:00
2000-06-2025,566,00096.9498.5094.5096.1900:00:00
2000-06-2119,093,20094.5898.0694.0097.9400:00:00
2000-06-2216,085,40097.5697.8193.7593.8700:00:00
2000-06-2317,047,60094.7595.0090.2590.7500:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources