$25.01 +0.56 (%) Applied Materials Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMAT historical data

Date Open High Low Close Volume
12/17/201423.8024.4923.6124.4617,430,541
12/16/201423.1724.2723.1223.8525,505,210
12/15/201423.8224.0523.2723.3914,971,299
12/12/201423.6524.2323.5023.6614,273,730
12/11/201423.8724.2723.7123.797,741,559
12/10/201424.3624.3623.6523.7810,681,134
12/9/201424.1324.5623.9424.4213,242,220
12/8/201425.1225.2524.0424.2418,680,074
12/5/201424.6225.0924.2625.0419,265,186
12/4/201424.6224.8524.2924.4010,152,666
12/3/201423.9624.6823.9524.5917,468,379
12/2/201423.7123.9523.6323.8710,582,586
12/1/201424.0424.0523.7023.7410,257,783
11/28/201423.7024.1523.6124.059,712,428
11/26/201423.3023.9123.3023.8714,856,414
11/25/201423.1123.2423.0523.238,721,475
11/24/201422.8423.2422.7223.2413,508,835
11/21/201422.9222.9722.6322.869,890,312
11/20/201422.4522.7022.3722.639,402,409
11/19/201422.7222.7522.5322.599,928,981
11/18/201422.4822.8522.3522.689,718,560
11/17/201422.6922.7922.2722.4811,374,089
11/14/201422.2122.9822.0722.8214,877,153
11/13/201422.8722.9822.5022.6213,873,351
11/12/201422.6022.7422.3122.499,910,155
11/11/201422.6922.7822.4122.548,119,098
11/10/201422.4322.9622.3622.6310,653,851
11/7/201422.6522.6522.1422.438,217,350
11/6/201422.5822.7522.3922.5911,774,263
11/5/201422.2822.6422.0122.6110,383,782
11/4/201422.1422.2821.9122.0812,057,951
11/3/201422.1922.4622.1122.2111,646,149
10/31/201421.7122.3521.7122.0918,062,928
10/30/201421.3621.4620.9521.3413,317,895
10/29/201421.0521.5121.0521.4811,025,296
10/28/201421.1421.2520.9921.2510,944,348
10/27/201420.8821.2320.8021.0410,460,871
10/24/201420.9921.5320.9020.9919,804,212
10/23/201420.6021.1920.6020.9019,158,545
10/22/201420.8720.9720.4120.4914,909,329
10/21/201420.1520.7820.0920.7818,140,091
10/20/201419.7320.1419.6520.0710,231,144
10/17/201420.0020.3419.7919.8817,455,290
10/16/201419.0919.9519.0519.8717,523,746
10/15/201419.0919.4918.6319.4330,272,357
10/14/201419.3119.6019.0519.3420,061,021
10/13/201419.7819.8518.8318.9236,073,318
10/10/201420.5920.5919.5019.8333,135,379
10/9/201420.9921.2620.7020.8717,546,488
10/8/201420.6421.1820.3821.1516,941,879
10/7/201420.4420.9020.3320.3715,630,195
10/6/201420.8121.0120.4720.609,935,016
10/3/201420.5920.8120.4520.7411,155,068
10/2/201420.9721.0420.3920.5324,922,735
10/1/201421.6621.6920.9020.9616,300,643
9/30/201421.7321.7921.5221.619,495,393
9/29/201421.5021.8321.3921.757,110,242
9/26/201421.5821.8621.5421.747,473,920
9/25/201421.9521.9621.4721.519,120,543
9/24/201421.6821.9921.6321.967,675,801
9/23/201421.5922.0721.4721.6313,683,180
9/22/201422.3822.3921.8921.949,260,766
9/19/201422.7222.7322.5022.5510,453,745
9/18/201422.4622.6222.3622.609,095,093
9/17/201422.3822.6222.2722.4510,608,135
9/16/201422.0822.4121.8522.378,430,154
9/15/201422.3422.4321.9722.0511,816,171
9/12/201422.6122.7722.2522.3012,031,985
9/11/201422.3622.9322.2822.9312,632,892
9/10/201422.5722.5722.3222.377,354,994
9/9/201422.6022.7422.4122.4612,567,731
9/8/201422.7622.8222.5522.6710,070,787
9/5/201422.6022.7822.4222.7610,448,028
9/4/201422.9522.9522.5422.5412,291,982
9/3/201423.0023.0622.8422.9012,940,767
9/2/201422.8923.0022.6922.9311,956,897
8/29/201422.8523.1622.7523.1115,635,889
8/28/201422.4822.8422.4822.809,035,068
8/27/201422.3022.7022.2022.6310,428,212
8/26/201422.0822.3122.0722.238,671,680
8/25/201422.2122.2421.9922.129,763,728
8/22/201422.1922.3222.0322.177,573,729
8/21/201421.9222.2021.8822.2011,350,001
8/20/201421.9622.1521.8621.909,820,524
8/19/201422.1422.1421.9022.059,119,348
8/18/201422.5822.5821.9822.1016,987,613
8/15/201422.5522.5922.0222.4825,841,996
8/14/201421.0021.2520.9921.1511,241,007
8/13/201420.9221.1120.9220.979,314,971
8/12/201420.9321.1520.6920.918,558,690
8/11/201420.9021.4420.9021.099,213,580
8/8/201420.6720.8720.4820.839,052,438
8/7/201421.2521.4420.6020.6915,622,534
8/6/201420.9421.2720.7621.1510,986,039
8/5/201420.9921.1420.7220.849,958,822
8/4/201421.2021.2920.9121.137,408,045
8/1/201420.9421.1920.8121.099,624,234
7/31/201421.1021.3720.9320.9612,963,351
7/30/201421.4521.6821.1521.289,720,866
7/29/201421.5321.5521.1021.199,834,779
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center