APPLIED MATERIALS INC

(NASDAQ: AMAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
23.11 Up +0.31 +1.34%
Find prices for:
APPLIED MATERIALS INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/22/2014 22.32 22.03 22.19 22.17 7,573,729
08/15/2014 22.59 22.02 22.55 22.48 25,841,996
08/08/2014 20.87 20.48 20.67 20.83 9,052,438
08/01/2014 21.19 20.81 20.84 21.09 9,624,234
07/25/2014 21.64 20.94 21.62 21.23 32,255,135
07/18/2014 23.01 22.71 22.87 23 11,636,839
07/11/2014 23.02 22.73 22.99 22.85 9,123,100
07/03/2014 22.95 22.72 22.85 22.81 5,488,520
06/27/2014 22.49 22.25 22.35 22.4 9,171,848
06/20/2014 22.75 22.35 22.55 22.75 19,207,726
06/13/2014 22.42 21.85 21.91 22.37 13,396,571
06/06/2014 21.91 21.65 21.91 21.82 7,830,991
05/30/2014 20.3 20.09 20.3 20.19 10,100,470
05/23/2014 20.12 19.91 20.01 20.04 7,170,154
05/16/2014 20.29 19.4 19.48 20.21 38,232,013
05/09/2014 19.45 19.14 19.35 19.31 14,059,751
05/02/2014 19.11 18.84 18.91 18.96 10,285,315
04/25/2014 19.14 18.37 18.99 18.62 20,504,004
04/17/2014 19.07 18.7 18.81 18.99 10,238,706
04/11/2014 19.48 18.85 19.05 19.12 12,163,112
04/04/2014 21.03 20.16 20.99 20.25 15,097,599
03/28/2014 20.29 19.69 19.77 20.18 12,615,661
03/21/2014 20.81 20.12 20.3 20.17 25,859,760
03/14/2014 18.97 18.71 18.82 18.72 13,071,728
03/07/2014 19.67 19.41 19.49 19.64 16,734,375
02/28/2014 19.04 18.79 19.04 18.96 14,745,728
02/21/2014 19.24 18.91 18.95 19.1 14,790,468
02/14/2014 19.09 18.49 18.72 18.96 22,151,782
02/07/2014 17.23 16.94 17.15 17.18 12,585,895
01/31/2014 16.85 16.4 16.41 16.82 20,152,221
01/24/2014 17.42 17.07 17.25 17.17 19,772,861
01/17/2014 17.68 17.42 17.56 17.55 9,461,179
01/10/2014 17.51 17.33 17.37 17.47 7,970,117
01/03/2014 17.7 17.47 17.54 17.51 6,773,030
12/27/2013 17.52 17.36 17.52 17.43 3,655,734
12/20/2013 17.26 16.83 16.87 17.19 17,974,671
12/13/2013 16.87 16.63 16.81 16.7 9,167,136
12/06/2013 16.84 16.61 16.73 16.83 11,892,726
11/29/2013 17.45 17.28 17.43 17.3 3,493,621
11/22/2013 17.27 17.08 17.27 17.25 6,782,090
11/15/2013 17.74 17.11 17.7 17.52 14,486,112
11/08/2013 17.8 17.27 17.45 17.75 12,424,593
11/01/2013 17.85 17.59 17.85 17.7 9,638,109
10/25/2013 17.77 17.56 17.77 17.71 8,395,072
10/18/2013 18.1 17.94 18.03 18.05 8,948,171
10/11/2013 18.09 17.67 17.76 18 9,161,170
10/04/2013 17.66 17.32 17.33 17.57 11,027,600
09/27/2013 17.78 17.38 17.67 17.6 14,484,165
09/20/2013 16.24 15.89 16.07 15.93 12,219,193
09/13/2013 16.02 15.76 16 15.91 7,920,748
09/06/2013 15.7 15.35 15.69 15.51 10,748,160
08/30/2013 15.12 14.85 15.1 15.01 9,688,028
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:25 PM ET