$25.05 +0.14 (%) Applied Materials Inc - NASDAQ

Feb. 27, 2015 | 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
2/27/201524.8825.2524.7425.0513,294,331
2/26/201525.0525.0524.4524.9121,342,145
2/25/201525.2425.3924.9125.1011,742,682
2/24/201524.9925.3924.8925.3613,375,057
2/23/201525.0525.2524.7524.9114,203,098
2/20/201524.9225.5724.8025.1323,555,653
2/19/201524.0125.3924.0124.9329,232,446
2/18/201524.1024.2423.9024.1011,429,669
2/17/201523.9924.3223.8924.1312,948,675
2/13/201524.0724.5323.9424.1212,979,016
2/12/201523.6524.3123.5824.1419,818,346
2/11/201524.2724.3523.9924.2614,902,181
2/10/201523.7024.3123.4824.2811,140,088
2/9/201524.0024.0523.4823.5111,718,188
2/6/201524.0624.6723.9324.2416,898,677
2/5/201523.6324.0523.3723.9613,207,026
2/4/201523.4623.8523.4423.6214,635,941
2/3/201522.8723.4722.8323.4511,810,761
2/2/201522.9223.0022.2922.8614,152,322
1/30/201523.3923.7222.7922.8413,074,459
1/29/201523.3723.7223.0623.628,518,901
1/28/201523.7824.2023.3523.3810,842,963
1/27/201523.8623.9923.4023.5713,425,227
1/26/201524.1124.3023.8124.247,787,734
1/23/201524.5224.5223.9724.1113,218,578
1/22/201524.3024.6323.7724.6212,543,536
1/21/201523.7524.5023.6424.3213,106,662
1/20/201523.5823.7723.3123.6313,686,011
1/16/201523.2123.5122.8823.4716,733,221
1/15/201523.5723.7223.2423.3326,527,390
1/14/201523.0123.3222.8523.0221,954,658
1/13/201523.9024.2823.2123.3314,419,272
1/12/201524.2724.2823.5223.6612,581,526
1/9/201524.1024.3423.9024.248,737,159
1/8/201523.6924.3223.6724.2216,696,854
1/7/201523.3723.5423.0923.4715,710,318
1/6/201524.1324.3023.2323.2519,686,034
1/5/201524.7524.9024.1524.1611,419,766
1/2/201524.9925.1624.6024.966,910,202
12/31/201425.3125.3524.8324.927,006,526
12/30/201425.0325.3125.0225.226,554,342
12/29/201425.0225.4025.0225.315,894,399
12/26/201425.4525.4725.1625.194,057,682
12/24/201425.4025.4825.2525.252,878,423
12/23/201425.4925.7125.2925.409,841,676
12/22/201424.9225.4724.9225.4017,583,841
12/19/201425.0325.1524.8024.8914,802,693
12/18/201424.8725.0224.5825.0118,581,776
12/17/201423.8024.4923.6124.4617,430,541
12/16/201423.1724.2723.1223.8525,505,210
12/15/201423.8224.0523.2723.3914,971,299
12/12/201423.6524.2323.5023.6614,273,730
12/11/201423.8724.2723.7123.797,741,559
12/10/201424.3624.3623.6523.7810,681,134
12/9/201424.1324.5623.9424.4213,242,220
12/8/201425.1225.2524.0424.2418,680,074
12/5/201424.6225.0924.2625.0419,265,186
12/4/201424.6224.8524.2924.4010,152,666
12/3/201423.9624.6823.9524.5917,468,379
12/2/201423.7123.9523.6323.8710,582,586
12/1/201424.0424.0523.7023.7410,257,783
11/28/201423.7024.1523.6124.059,712,428
11/26/201423.3023.9123.3023.8714,856,414
11/25/201423.1123.2423.0523.238,721,475
11/24/201422.8423.2422.7223.2413,508,835
11/21/201422.9222.9722.6322.869,890,312
11/20/201422.4522.7022.3722.639,402,409
11/19/201422.7222.7522.5322.599,928,981
11/18/201422.4822.8522.3522.689,718,560
11/17/201422.6922.7922.2722.4811,374,089
11/14/201422.2122.9822.0722.8214,877,153
11/13/201422.8722.9822.5022.6213,873,351
11/12/201422.6022.7422.3122.499,910,155
11/11/201422.6922.7822.4122.548,119,098
11/10/201422.4322.9622.3622.6310,653,851
11/7/201422.6522.6522.1422.438,217,350
11/6/201422.5822.7522.3922.5911,774,263
11/5/201422.2822.6422.0122.6110,383,782
11/4/201422.1422.2821.9122.0812,057,951
11/3/201422.1922.4622.1122.2111,646,149
10/31/201421.7122.3521.7122.0918,062,928
10/30/201421.3621.4620.9521.3413,317,895
10/29/201421.0521.5121.0521.4811,025,296
10/28/201421.1421.2520.9921.2510,944,348
10/27/201420.8821.2320.8021.0410,460,871
10/24/201420.9921.5320.9020.9919,804,212
10/23/201420.6021.1920.6020.9019,158,545
10/22/201420.8720.9720.4120.4914,909,329
10/21/201420.1520.7820.0920.7818,140,091
10/20/201419.7320.1419.6520.0710,231,144
10/17/201420.0020.3419.7919.8817,455,290
10/16/201419.0919.9519.0519.8717,523,746
10/15/201419.0919.4918.6319.4330,272,357
10/14/201419.3119.6019.0519.3420,061,021
10/13/201419.7819.8518.8318.9236,073,318
10/10/201420.5920.5919.5019.8333,135,379
10/9/201420.9921.2620.7020.8717,546,488
10/8/201420.6421.1820.3821.1516,941,879
10/7/201420.4420.9020.3320.3715,630,195
10/6/201420.8121.0120.4720.609,935,016
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center