$29.95 0.00 (%) Applied Materials Inc - NASDAQ

Aug. 23, 2016 | 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
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
7/20/201626.5726.7726.4226.659,809,520
7/19/201626.5026.8226.3226.3915,996,681
7/18/201626.5326.6426.3626.6013,472,967
7/15/201626.1526.3425.9526.3411,635,444
7/14/201626.0826.2425.7426.1014,888,635
7/13/201625.4925.9725.4225.9115,989,732
7/12/201625.3225.4625.1325.4110,622,966
7/11/201625.0025.3025.0025.1511,026,227
7/8/201624.5024.9724.4324.9314,148,112
7/7/201624.0224.4624.0024.2910,056,914
7/6/201623.6224.0223.5224.009,625,834
7/5/201623.7523.8723.4923.848,747,113
7/1/201623.7724.0223.7423.898,592,957
6/30/201623.7123.9823.4723.9710,256,713
6/29/201623.2523.7123.1823.5613,315,337
6/28/201622.7522.9722.5622.9413,573,757
6/27/201623.0423.1722.1722.2920,469,065
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center