$29.66 0.00 (%) Applied Materials Inc - NASDAQ

Sep. 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
9/23/201630.3330.4229.6129.6613,971,788
9/22/201630.7631.0730.1730.2915,660,404
9/21/201630.4330.6730.0030.5721,288,337
9/20/201630.6030.7130.1930.3913,183,700
9/19/201630.4430.7830.2730.3013,655,492
9/16/201630.3830.4429.8930.0516,245,771
9/15/201629.5830.3929.5230.1515,579,797
9/14/201629.3829.5029.2729.4312,259,396
9/13/201629.2929.6229.0929.3813,010,389
9/12/201628.6429.7728.5329.5916,269,116
9/9/201629.5029.6528.6728.8614,681,876
9/8/201629.8629.9729.6429.798,170,398
9/7/201630.0330.2529.8729.9111,248,833
9/6/201630.0430.2229.7929.9814,689,448
9/2/201630.3930.4129.8230.0211,528,135
9/1/201629.9430.2929.8330.2910,705,194
8/31/201629.8929.9129.5529.8410,595,677
8/30/201630.1930.2029.7029.9912,069,319
8/29/201629.9230.2729.6030.059,799,140
8/26/201629.7830.1629.7029.9712,175,151
8/25/201629.6329.9629.5929.6510,441,738
8/24/201629.9530.0029.6129.7012,402,095
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center