$32.35 -0.36 (%) Applied Materials Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMAT historical data

Date Open High Low Close Volume
12/9/201632.7832.8331.9132.3510,774,375
12/8/201632.7832.9332.4532.7110,131,405
12/7/201631.8032.6531.2932.5112,588,974
12/6/201631.7131.8331.2131.6110,087,976
12/5/201631.7031.8431.3431.5313,035,877
12/2/201630.2031.4530.0631.4415,229,645
12/1/201632.1432.1829.8530.1025,173,904
11/30/201632.1632.5432.0532.2014,878,917
11/29/201631.6732.3531.5732.168,982,904
11/28/201631.8432.1631.6231.848,412,891
11/25/201631.7131.9731.4431.884,703,898
11/23/201631.6431.9531.5131.889,876,745
11/22/201631.5331.8031.3531.678,955,598
11/21/201630.8831.4530.8431.3513,076,803
11/18/201630.4731.2530.3530.7423,958,862
11/17/201630.3930.8530.0030.7319,147,636
11/16/201630.0030.3029.5430.0216,103,223
11/15/201629.3129.6429.1029.6112,678,706
11/14/201629.4029.5028.9328.9912,293,754
11/11/201628.5028.8428.2428.8212,748,367
11/10/201629.2129.9028.1028.1814,796,754
11/9/201629.3329.3328.3629.1312,558,628
11/8/201629.3429.6729.1129.517,395,779
11/7/201628.6729.3528.6329.3312,024,855
11/4/201628.0528.6428.0228.228,665,773
11/3/201628.5228.5928.1228.2712,013,760
11/2/201628.7429.0928.4728.599,944,303
11/1/201629.1129.2328.5128.9010,437,813
10/31/201628.7329.1728.7129.0810,929,238
10/28/201628.9629.1828.5728.6611,541,636
10/27/201629.0729.3028.6728.869,128,007
10/26/201628.7129.0228.6228.857,343,464
10/25/201629.0829.3028.7528.869,773,198
10/24/201628.7129.1628.6529.1512,300,692
10/21/201628.2628.5628.0528.439,875,721
10/20/201628.2228.4528.0228.3812,119,108
10/19/201627.9828.4327.9528.3211,794,033
10/18/201628.2428.3427.9628.0211,970,776
10/17/201628.6528.6527.7427.8011,038,569
10/14/201627.9528.4127.8228.0712,138,271
10/13/201628.2528.2627.5627.8616,963,790
10/12/201628.6628.8028.2628.6411,687,678
10/11/201629.3729.3928.3128.6420,018,667
10/10/201629.9730.0029.3529.3810,270,686
10/7/201629.8329.9129.4829.7511,641,487
10/6/201630.0530.0729.4429.8913,015,401
10/5/201629.7430.1829.5929.947,940,018
10/4/201629.9030.1329.5229.618,483,142
10/3/201630.1830.4029.8029.929,867,563
9/30/201629.6830.2129.6630.1513,210,894
9/29/201629.6629.8229.3029.5811,533,967
9/28/201629.7329.9829.4729.7414,034,816
9/27/201629.3529.7629.2629.6417,381,889
9/26/201629.4929.6229.2229.3512,610,260
9/23/201630.3330.4229.6129.6613,971,788
9/22/201630.7631.0730.1730.2915,660,404
9/21/201630.4330.6730.0030.5721,288,337
9/20/201630.6030.7130.1930.3913,183,700
9/19/201630.4430.7830.2730.3013,655,492
9/16/201630.3830.4429.8930.0516,245,771
9/15/201629.5830.3929.5230.1515,579,797
9/14/201629.3829.5029.2729.4312,259,396
9/13/201629.2929.6229.0929.3813,010,389
9/12/201628.6429.7728.5329.5916,269,116
9/9/201629.5029.6528.6728.8614,681,876
9/8/201629.8629.9729.6429.798,170,398
9/7/201630.0330.2529.8729.9111,248,833
9/6/201630.0430.2229.7929.9814,689,448
9/2/201630.3930.4129.8230.0211,528,135
9/1/201629.9430.2929.8330.2910,705,194
8/31/201629.8929.9129.5529.8410,595,677
8/30/201630.1930.2029.7029.9912,069,319
8/29/201629.9230.2729.6030.059,799,140
8/26/201629.7830.1629.7029.9712,175,151
8/25/201629.6329.9629.5929.6510,441,738
8/24/201629.9530.0029.6129.7012,402,095
8/23/201629.2530.1529.2029.9523,549,505
8/22/201629.5029.5328.8729.1529,150,820
8/19/201628.9929.7428.6429.6453,885,959
8/18/201627.6027.7127.2627.6820,765,004
8/17/201627.4327.4327.0027.2910,255,330
8/16/201627.4327.5227.2127.226,704,672
8/15/201627.4027.7527.3527.4710,768,461
8/12/201626.8627.2226.8627.189,852,879
8/11/201626.5626.9926.4126.827,599,083
8/10/201626.8026.8626.3726.416,234,346
8/9/201626.9526.9526.7126.796,923,710
8/8/201626.8526.9226.7226.835,746,138
8/5/201626.5026.8726.3826.816,914,596
8/4/201626.2026.3726.1426.374,926,186
8/3/201625.9026.2225.8626.205,615,640
8/2/201626.2326.2525.6825.9710,462,246
8/1/201626.4126.4626.1926.276,456,670
7/29/201626.5826.6826.1626.298,805,576
7/28/201626.8226.9526.5826.628,239,113
7/27/201626.8827.1126.6226.9010,220,850
7/26/201626.6626.8326.4626.8111,876,967
7/25/201626.4426.5826.2526.496,859,553
7/22/201626.3926.4126.0826.375,292,082
7/21/201626.6126.6626.0626.2314,638,512
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center