$20.13 -0.23 (%) Applied Materials Inc - NASDAQ

May. 29, 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
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
4/13/201522.4422.5822.3122.338,908,989
4/10/201522.4422.5822.2222.5012,044,671
4/9/201522.3122.5822.1122.5114,365,460
4/8/201522.0122.4222.0022.3818,046,127
4/7/201522.1922.2721.7921.9928,793,594
4/6/201522.1022.2621.9422.1632,215,479
4/2/201522.4822.6122.2022.279,281,092
4/1/201522.5322.6722.1822.3916,055,288
3/31/201522.5522.7622.4322.5613,746,629
3/30/201522.9823.0922.6222.7719,359,227
3/27/201522.5122.9522.3122.8320,147,094
3/26/201522.2522.8821.8022.4034,670,386
3/25/201523.8823.9522.5022.6325,737,236
3/24/201524.0024.2623.8423.9011,834,889
3/23/201524.1424.4623.9623.9711,439,927
3/20/201524.2424.3124.1024.1217,346,628
3/19/201524.3724.3723.9724.089,698,597
3/18/201524.0724.4023.5024.3723,018,282
3/17/201524.4024.4924.1524.2112,973,613
3/16/201524.3424.5924.1824.5712,944,456
3/13/201523.9824.3223.9324.2414,834,869
3/12/201523.3423.7823.2323.7714,311,034
3/11/201523.6423.8323.4423.4616,238,713
3/10/201523.9424.0523.4823.5111,622,048
3/9/201523.8024.1923.8024.099,924,301
3/6/201524.1124.2123.6523.9118,044,122
3/5/201524.2924.3524.0724.1810,047,363
3/4/201524.4424.4523.9624.2712,448,609
3/3/201525.4625.4724.4524.4918,989,694
3/2/201524.9425.6424.9425.6317,091,131
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center