$23.23 -1.29 (%) Applied Materials Inc - NASDAQ

Jun. 24, 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
6/24/201623.5023.9623.1523.2335,722,847
6/23/201624.3424.5324.1324.5210,942,852
6/22/201623.8324.2723.7823.9711,645,677
6/21/201623.6923.9223.6423.837,720,110
6/20/201623.8723.9623.6323.6313,020,721
6/17/201623.6523.6523.3623.4322,138,510
6/16/201623.5223.7523.3223.6912,827,761
6/15/201623.8423.9523.5223.7013,912,714
6/14/201623.7223.8823.4623.7414,600,478
6/13/201623.9824.1523.8523.9411,253,046
6/10/201624.4024.4523.9624.0712,630,169
6/9/201624.0324.4623.9124.4211,920,923
6/8/201624.2024.3024.0924.238,014,917
6/7/201624.3124.3624.1124.1710,476,123
6/6/201624.4224.5324.1024.1713,550,487
6/3/201624.4124.4724.1124.3916,194,520
6/2/201624.5024.6524.4424.5218,034,782
6/1/201624.3024.4824.2324.3810,480,933
5/31/201624.3224.4724.1024.4218,801,418
5/27/201623.8624.5823.8024.4418,555,575
5/26/201623.6723.8723.6023.7312,330,459
5/25/201623.7923.8823.3823.6614,755,355
5/24/201622.9323.4922.9223.4919,040,312
5/23/201622.8823.0222.7722.9024,854,316
5/20/201621.7222.7821.7022.6653,384,957
5/19/201619.7920.0419.7219.9114,193,312
5/18/201619.6420.1019.5919.9210,024,955
5/17/201619.8019.9819.5919.647,844,915
5/16/201619.5419.9819.5419.857,795,882
5/13/201619.5819.7219.5219.6110,177,818
5/12/201620.1420.1819.4619.6311,787,895
5/11/201619.8920.1619.8420.0120,502,448
5/10/201619.9020.0019.7919.9811,661,722
5/9/201619.8720.0119.8019.895,616,437
5/6/201619.7519.9019.6319.877,069,070
5/5/201619.8919.9819.7019.859,268,094
5/4/201620.0020.0219.7119.8512,115,063
5/3/201620.1120.3419.9820.1016,630,824
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center