$20.10 -0.21 (%) Applied Materials Inc - NASDAQ

May. 3, 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
5/2/201620.5020.6520.3020.3111,773,450
4/29/201620.6520.6720.1720.4714,884,513
4/28/201621.2621.2920.7220.8110,876,426
4/27/201621.2521.5221.1721.429,512,579
4/26/201621.1221.4521.0021.279,230,905
4/25/201621.0221.1320.8720.946,772,343
4/22/201620.9421.2620.8721.109,139,325
4/21/201621.0921.2420.8520.958,925,869
4/20/201621.1321.3220.9721.1413,616,651
4/19/201621.3821.5221.1721.2012,243,030
4/18/201621.4021.6721.2621.569,351,868
4/15/201621.4721.5121.2921.4712,349,887
4/14/201621.3321.5220.7221.4818,154,170
4/13/201620.9621.3820.9521.318,393,588
4/12/201621.0321.0420.7720.938,306,083
4/11/201620.9521.1720.9220.9413,809,982
4/8/201621.0421.2320.7020.798,668,112
4/7/201620.9020.9920.6820.809,180,765
4/6/201620.7721.1220.7221.068,766,800
4/5/201621.0021.1320.8820.958,911,608
4/4/201621.3521.4621.1421.177,935,324
4/1/201620.9921.4220.8921.4211,886,704
3/31/201620.9121.4120.8921.1814,526,487
3/30/201620.8121.2020.8121.0412,446,156
3/29/201620.1220.6820.0420.597,850,893
3/28/201620.2220.3220.1520.205,424,261
3/24/201620.2820.3219.7120.1514,108,546
3/23/201620.6820.7620.2020.2812,699,150
3/22/201620.6320.8820.5020.787,568,593
3/21/201620.4620.9020.3520.7313,961,016
3/18/201620.3520.5320.1620.4919,742,301
3/17/201619.8720.4419.8720.2813,491,109
3/16/201619.9120.1419.8320.0514,361,029
3/15/201619.8119.9419.7719.9010,204,257
3/14/201619.9820.1019.8419.9111,496,355
3/11/201619.7020.1019.6020.0415,394,447
3/10/201619.3419.6419.2019.5715,402,073
3/9/201619.0119.2818.9419.1710,108,295
3/8/201619.2619.4118.7618.7812,899,048
3/7/201619.2119.5019.1919.449,204,121
3/4/201619.5519.5519.2719.398,932,573
3/3/201619.4019.5519.3119.458,138,339
3/2/201619.1519.5119.1019.4911,373,277
3/1/201619.0919.3818.9919.3710,150,546
2/29/201618.9819.2318.8718.879,630,518
2/26/201619.0019.0218.8119.0010,634,351
2/25/201618.7618.9518.5818.8910,102,043
2/24/201618.2818.7218.0918.6910,670,974
2/23/201618.4818.7318.4218.5112,056,293
2/22/201618.7018.8218.4518.5915,303,385
2/19/201618.5018.8518.2318.3835,168,210
2/18/201617.1717.2917.0317.1712,865,473
2/17/201616.8917.2716.7817.1411,855,614
2/16/201616.1516.9916.1516.7222,150,126
2/12/201615.8016.1415.5016.068,707,219
2/11/201615.7215.9415.4415.6411,210,364
2/10/201616.1916.3015.9515.9913,051,609
2/9/201615.9816.3515.6216.1013,838,916
2/8/201616.5616.5715.8716.1915,377,250
2/5/201617.4217.5116.6916.8116,145,172
2/4/201617.3417.7717.2617.5813,648,091
2/3/201617.4217.4316.8817.299,221,594
2/2/201617.4017.4416.9917.0511,379,629
2/1/201617.4517.8217.4017.658,861,090
1/29/201616.8317.6916.8317.6518,896,716
1/28/201617.2317.5816.6716.6817,497,162
1/27/201617.3017.5216.9817.0912,590,163
1/26/201617.0517.4817.0017.3515,786,662
1/25/201617.0017.1616.9016.919,212,120
1/22/201617.1817.3616.8617.0514,021,266
1/21/201616.5517.1016.2616.8117,693,105
1/20/201616.3216.5915.9616.3727,857,802
1/19/201616.3616.7616.3216.4521,473,665
1/15/201615.9516.4215.8516.0825,362,664
1/14/201616.3617.0316.2116.8120,913,236
1/13/201616.9217.1116.0216.2026,701,113
1/12/201616.9317.2016.5716.7513,943,707
1/11/201616.9817.0516.4016.6823,412,740
1/8/201617.2317.2616.5216.7930,972,785
1/7/201617.3017.6117.0217.2117,003,235
1/6/201618.1718.2317.2417.7328,687,169
1/5/201618.4718.6318.2918.499,442,776
1/4/201618.3118.4718.2118.4713,331,704
12/31/201518.9418.9618.6718.678,685,066
12/30/201519.0919.3518.9418.966,435,422
12/29/201519.0119.4119.0119.2610,880,449
12/28/201519.1819.2418.7519.008,102,287
12/24/201519.0819.1919.0219.113,215,265
12/23/201518.8019.2618.7719.0915,180,516
12/22/201518.5618.8418.4218.769,538,764
12/21/201518.3018.5518.1518.529,573,316
12/18/201517.9318.2017.8518.1029,994,463
12/17/201518.7118.7118.0418.0613,475,447
12/16/201518.5118.6018.1518.5014,933,237
12/15/201518.2018.5718.1718.4616,828,364
12/14/201518.4018.4317.8218.0517,322,312
12/11/201518.6018.6218.2618.3213,903,769
12/10/201518.8818.9818.7118.7513,510,955
12/9/201518.7219.2918.7119.0313,953,524
12/8/201518.6319.0218.6118.9510,641,220
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center