APPLIED MATERIALS INC

(NASDAQ: AMAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
18.92 Up +0.06 +0.32%
Find prices for:
APPLIED MATERIALS INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
08/23/2013 15.75 15.54 15.74 15.62 7,079,266
08/16/2013 16.06 15.04 15.22 15.62 30,578,893
08/09/2013 15.69 15.47 15.56 15.67 10,719,792
08/02/2013 16.42 16.22 16.41 16.32 10,739,344
07/26/2013 16.13 15.92 15.97 16.13 6,531,282
07/19/2013 16.64 16.39 16.64 16.56 8,097,315
07/12/2013 16.66 16.43 16.46 16.66 10,329,365
07/05/2013 15.31 14.97 15.12 15.22 8,382,842
06/28/2013 14.99 14.62 14.85 14.92 25,016,564
06/21/2013 15.19 14.79 15.11 15.08 22,346,552
06/14/2013 15.75 15.38 15.62 15.41 10,417,612
06/07/2013 15.52 15.01 15.03 15.49 12,485,794
05/31/2013 15.39 15.16 15.17 15.2 22,090,853
05/24/2013 14.6 14.46 14.5 14.5 10,009,168
05/17/2013 14.96 14.44 14.56 14.96 22,523,375
05/10/2013 14.98 14.85 14.85 14.97 6,112,008
05/03/2013 15.18 14.79 14.86 14.83 15,303,776
04/26/2013 14.22 13.8 13.91 14.14 17,233,769
04/19/2013 13.02 12.65 12.83 12.93 12,634,780
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 9:28 PM ET