$15.83 +0.15 (%) Applied Materials Inc - NASDAQ

Sep. 3, 2015 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMAT historical data

Date Open High Low Close Volume
9/2/201515.7315.7915.3815.6813,136,751
9/1/201515.6816.0115.3915.4917,930,295
8/31/201515.9616.2115.8516.0916,130,215
8/28/201515.8616.1815.8415.9911,053,654
8/27/201515.3816.0015.3615.9421,758,933
8/26/201515.2015.3514.7115.2438,654,411
8/25/201515.4315.6014.8414.8426,214,311
8/24/201514.6715.6714.2515.1034,065,188
8/21/201515.8216.0415.4615.4819,420,699
8/20/201516.3116.3715.9715.9812,890,000
8/19/201516.4416.6616.2416.4413,984,611
8/18/201516.9616.9616.4616.5315,286,185
8/17/201516.5417.0616.4717.0314,596,490
8/14/201516.7016.7816.2416.6442,704,629
8/13/201517.3817.4517.0017.0517,273,873
8/12/201517.1017.3916.9817.3014,683,656
8/11/201517.3617.4517.1417.3420,174,022
8/10/201517.1617.6917.1317.6014,581,527
8/7/201516.7816.9916.7716.9813,570,800
8/6/201517.1117.1916.8016.8512,857,169
8/5/201516.9917.2316.9217.0313,308,146
8/4/201517.1017.2216.8316.8317,050,004
8/3/201517.4617.4617.1117.1612,754,220
7/31/201517.5217.6017.3217.3616,080,637
7/30/201517.6017.7417.5317.5712,332,833
7/29/201517.5617.6017.3517.5511,913,296
7/28/201517.3917.7717.2117.6214,067,192
7/27/201517.2517.4917.1317.3818,439,234
7/24/201517.7417.7417.2117.3714,637,121
7/23/201517.4717.8617.4617.7213,400,511
7/22/201517.6617.7017.4017.4912,036,072
7/21/201517.7718.0417.7417.839,426,665
7/20/201517.7517.9617.6917.7712,652,766
7/17/201517.9017.9017.6917.7713,387,001
7/16/201518.4318.4817.6417.8732,327,000
7/15/201518.9018.9918.5218.5722,511,360
7/14/201519.3119.4218.8618.8927,788,016
7/13/201518.9019.6318.8719.3121,962,014
7/10/201518.8318.9918.7218.7718,375,163
7/9/201518.7418.9118.5118.5214,214,396
7/8/201519.0019.0418.5218.5518,978,919
7/7/201519.2319.3018.7319.1720,993,992
7/6/201519.3819.7219.2619.2711,559,006
7/2/201519.5519.6419.4519.619,066,974
7/1/201519.3419.6619.3419.5113,062,030
6/30/201519.2819.4119.0619.2215,942,325
6/29/201519.5919.5919.1919.2120,049,105
6/26/201519.9620.1619.6319.7817,069,814
6/25/201520.2220.2820.0120.0610,723,542
6/24/201520.2420.4620.0820.1019,194,731
6/23/201519.8420.1319.8319.9611,025,282
6/22/201519.7919.9519.7019.8613,235,440
6/19/201519.8319.9319.6819.7216,973,916
6/18/201519.6219.8619.5819.8416,078,011
6/17/201519.7919.9019.5219.5418,479,164
6/16/201519.6419.8519.5719.8211,534,804
6/15/201519.4519.7919.3419.7115,661,262
6/12/201519.7419.7919.5919.6212,228,230
6/11/201520.0420.1119.7419.7816,586,540
6/10/201520.0020.1419.9620.0414,241,459
6/9/201519.8220.0119.7119.9112,721,028
6/8/201520.1420.2419.8119.8715,101,511
6/5/201520.0420.2319.9420.1512,782,591
6/4/201520.2420.3119.8620.0617,684,747
6/3/201520.5420.5920.3320.369,133,955
6/2/201520.2720.5920.0920.3815,954,112
6/1/201520.0320.3420.0320.3111,839,688
5/29/201520.4320.4320.0620.1317,857,102
5/28/201520.3420.6020.2920.3618,479,785
5/27/201519.9620.5019.9620.3416,439,236
5/26/201520.1120.2419.8819.9915,116,990
5/22/201520.1820.2820.0720.1413,257,218
5/21/201519.8320.2619.8220.1511,820,898
5/20/201519.9520.0719.8719.9117,596,213
5/19/201520.2020.3319.9319.9922,054,898
5/18/201520.2620.3420.0220.1924,351,930
5/15/201520.5720.5920.1220.2055,400,664
5/14/201520.0320.1019.7919.8630,896,506
5/13/201519.9520.0419.7819.9323,811,231
5/12/201519.9119.9919.7819.8915,269,920
5/11/201519.8019.9619.7319.9218,837,111
5/8/201519.7819.8519.6519.6915,655,318
5/7/201519.2119.6719.2019.5614,345,884
5/6/201519.4519.5619.1719.4524,425,056
5/5/201519.7719.8419.3219.3627,823,300
5/4/201519.9820.0819.8619.8814,802,898
5/1/201519.9320.1119.8219.9827,346,042
4/30/201519.9219.9219.6519.7933,200,136
4/29/201519.9520.0119.6320.0131,274,209
4/28/201520.1320.4919.9920.0455,701,399
4/27/201520.5320.5519.6419.97219,415,189
4/24/201522.2722.3521.7521.8014,287,164
4/23/201522.1422.2421.9522.179,290,279
4/22/201522.2622.4222.0122.3111,528,374
4/21/201522.2722.6722.0622.2930,028,400
4/20/201521.7121.9321.6821.7613,365,227
4/17/201521.7021.7621.3721.4920,698,392
4/16/201522.2022.2221.7121.8833,201,490
4/15/201522.0622.7122.0522.5515,020,992
4/14/201522.2122.3422.0422.2012,358,381
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!