Applied Materials Inc

(NASDAQ: AMAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
14.96 Up +0.30 +2.05%
Find prices for:
MORE ON AMAT
APPLIED MATERIALS INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/13/2013 15 14.32 14.92 14.96 85,417,200
5/6/2013 15 14.56 14.84 14.97 45,872,200
4/29/2013 15.18 14.07 14.15 14.83 70,169,300
4/22/2013 14.22 12.85 12.94 14.14 69,525,800
4/15/2013 13.65 12.65 13.49 12.93 70,235,200
4/8/2013 13.97 12.96 13.17 13.63 62,095,000
4/1/2013 13.49 12.91 13.48 13.2 51,738,600
3/25/2013 13.54 13.09 13.37 13.48 43,846,800
3/18/2013 13.28 12.8 13.13 13.26 64,597,700
3/11/2013 13.76 13.26 13.48 13.31 51,947,500
3/4/2013 13.87 13.4 13.56 13.54 55,690,000
2/25/2013 13.86 13.22 13.67 13.59 80,161,300
2/18/2013 13.95 13.09 13.71 13.57 51,845,500
2/15/2013 0.09 Ex-dividend
2/11/2013 13.99 13.47 13.56 13.74 67,667,200
2/4/2013 13.68 12.99 13.02 13.61 82,760,000
1/28/2013 13.19 12.73 12.87 13.17 58,139,100
1/21/2013 12.98 12.54 12.59 12.83 55,438,100
1/14/2013 12.89 11.59 11.67 12.65 109,395,100
1/7/2013 11.85 11.39 11.47 11.71 52,075,700
12/31/2012 11.9 11.2 11.25 11.81 38,406,400
12/24/2012 11.49 11.19 11.39 11.26 34,580,900
12/17/2012 11.5 10.99 11.09 11.5 72,099,600
12/10/2012 11.25 10.91 10.92 11.08 54,149,000
12/3/2012 10.98 10.63 10.78 10.97 48,723,400
11/26/2012 10.8 10.24 10.35 10.73 53,481,100
11/19/2012 10.55 10.12 10.16 10.4 41,876,800
11/19/2012 0.09 Ex-dividend
11/12/2012 10.76 9.95 10.69 10.15 72,440,800
11/5/2012 11.51 10.5 10.71 10.67 81,436,300
10/29/2012 11.05 10.54 10.65 10.81 47,449,700
10/22/2012 10.94 10.6 10.81 10.65 67,633,700
10/15/2012 11.29 10.78 10.91 10.84 70,835,800
10/8/2012 11.08 10.85 11.08 10.9 52,729,100
10/1/2012 11.32 11.02 11.18 11.13 58,619,400
9/24/2012 11.44 10.98 11.43 11.17 53,874,600
9/17/2012 12.03 11.31 12.02 11.45 69,899,900
9/10/2012 12.07 11.51 11.86 12.05 76,413,000
9/3/2012 11.95 11.56 11.65 11.86 65,635,700
8/27/2012 11.8 11.45 11.79 11.69 55,384,300
8/21/2012 0.09 Ex-dividend
8/20/2012 12.02 11.66 11.96 11.77 58,564,600
8/13/2012 12.05 11.3 11.91 12 64,756,200
8/6/2012 12 11.25 11.29 11.95 60,818,000
7/30/2012 11.25 10.72 10.96 11.22 52,967,800
7/23/2012 10.94 10.22 10.32 10.9 58,829,600
7/16/2012 10.84 10.25 10.48 10.51 54,465,500
7/9/2012 11.11 10.29 11.05 10.48 68,429,900
7/2/2012 11.49 10.96 11.44 11.04 38,104,100
6/25/2012 11.47 10.9 11.12 11.45 55,679,600
6/18/2012 11.7 10.91 10.94 11.24 88,417,400
6/11/2012 11.02 10.58 10.9 10.99 69,650,300
6/4/2012 10.8 9.99 10.08 10.76 76,671,100
5/28/2012 10.77 9.97 10.64 10.01 82,699,000
5/21/2012 10.72 10.26 10.36 10.54 79,330,900
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 10:06 PM ET
Ad Choice Feedback