$16.10 -0.09 (%) Applied Materials Inc - NASDAQ

Feb. 9, 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
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
12/7/201519.1019.1518.8818.9113,871,111
12/4/201518.7419.0918.7419.0312,265,938
12/3/201519.2319.3118.6918.7615,094,918
12/2/201519.0919.3419.0819.1310,679,391
12/1/201518.7419.2318.7219.1817,276,489
11/30/201518.7218.9218.7018.7711,926,059
11/27/201518.4118.7418.3918.625,012,283
11/25/201518.4518.6718.3018.4512,357,547
11/24/201517.9618.5417.9518.3811,883,630
11/23/201517.8218.4817.8218.138,125,746
11/20/201518.2918.3617.9918.1813,651,139
11/19/201518.2018.4218.1418.2012,973,465
11/18/201517.8318.1817.8218.1312,712,275
11/17/201517.6617.9017.5217.8215,621,161
11/16/201517.1417.7917.0217.7415,869,880
11/13/201517.1217.5016.8517.2420,075,492
11/12/201516.6916.8316.5016.5318,726,967
11/11/201516.8416.8916.6016.797,059,575
11/10/201516.6516.8416.5916.769,401,924
11/9/201516.7717.0416.6416.8112,893,624
11/6/201516.7817.0616.6317.0511,137,278
11/5/201516.9117.0116.6816.819,679,525
11/4/201516.9117.0316.8216.8711,165,061
11/3/201516.9017.0516.7617.009,825,826
11/2/201516.7916.9516.7716.897,825,505
10/30/201516.7016.8316.5716.7710,770,709
10/29/201516.5016.8216.3716.7414,808,454
10/28/201516.1216.6616.1216.5413,535,440
10/27/201516.2616.6616.2516.2714,499,899
10/26/201516.6516.7016.0816.3311,076,176
10/23/201516.2016.5116.1216.4415,106,027
10/22/201516.2016.6716.0816.2131,972,218
10/21/201516.5316.7016.0516.0720,915,538
10/20/201515.7916.3215.7516.1919,316,662
10/19/201516.0016.0515.6415.8111,012,252
10/16/201515.7516.0115.5815.8315,916,595
10/15/201515.6015.9015.4015.7225,250,635
10/14/201515.2115.5115.0715.4420,314,036
10/13/201515.4415.5315.1315.1417,777,066
10/12/201515.6215.6515.4715.608,574,104
10/9/201515.6215.7215.3215.6514,906,141
10/8/201515.3915.7315.3315.6711,398,350
10/7/201515.4015.6215.2115.3917,420,975
10/6/201515.0915.3214.9215.2413,667,711
10/5/201514.6415.1814.6415.1023,367,153
10/2/201514.4914.9414.4414.9414,386,223
10/1/201514.7214.7814.4514.6717,555,446
9/30/201514.6914.8714.5914.6922,366,263
9/29/201514.4214.7314.3314.5517,131,137
9/28/201514.5914.6514.3614.3729,601,058
9/25/201514.9615.0014.4014.6017,564,349
9/24/201514.5514.8814.2914.6919,878,568
9/23/201515.0515.1014.5814.6116,846,463
9/22/201515.4615.5614.9715.1019,368,445
9/21/201516.0016.0515.5615.6414,699,285
9/18/201515.8316.1015.7315.9324,123,421
9/17/201516.0416.3115.9216.0215,661,683
9/16/201515.9816.2015.8316.1712,053,369
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center