Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Applied Materials, Inc. logo
AMAT
Applied Materials, Inc.
20:00:01
617.11 $
0.0000 (%0.00)
Previous Close: 592.92
Day Low₺612.5
Day High₺638.9
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AMAT: Applied Materials, Inc. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.9818
CLOSE 16.9787

Low

LOW 14.33

High

HIGH 19.47
DATEOPENHIGHLOWCLOSE
01/03/200517.217.3116.8116.82
01/04/200516.9116.9716.1916.5
01/05/200516.4116.5616.1116.22
01/06/200516.316.3716.0516.1
01/07/200516.1916.416.0516.15
01/10/200516.1116.3616.0616.17
01/11/200516.0616.281616.15
01/12/200516.516.7616.2816.53
01/13/200516.4716.516.1116.25
01/14/200516.3516.7516.2916.53
01/18/200516.5616.6316.3916.53
01/19/200516.5416.5515.9916.01
01/20/200515.9516.3515.8815.91
01/21/200516.0316.0815.5315.59
01/24/200515.7115.7415.1515.17
01/25/200515.2715.7315.2415.65
01/26/200515.7816.1715.7316.12
01/27/200516.1316.5116.0116.48
01/28/200516.4816.4915.9616.04
01/31/200516.2816.415.8815.9
02/01/200516.0416.4615.9816.4
02/02/200516.4916.5516.0716.26
02/03/200516.1616.2216.0116.16
02/04/200516.1516.816.1316.79
02/07/200516.7516.916.5316.72
02/08/200516.7617.1816.7616.87
02/09/200516.8616.8916.4116.51
02/10/200516.616.8216.4716.66
02/11/200516.6217.3416.5917.14
02/14/200517.1517.2216.9717.13
02/15/200517.1317.5917.1117.49
02/16/200517.4517.7617.217.5
02/17/200517.5117.6917.1817.33
02/18/200517.2517.517.1917.4
02/22/200517.117.7517.0917.46
02/23/200517.5517.6517.1117.25
02/24/200517.2517.5917.1217.58
02/25/200517.517.9817.517.92
02/28/200517.8818.1417.3517.45
03/01/200517.6417.8117.4217.67
03/02/200517.3417.5117.0917.22
03/03/200517.2817.2916.7917.1
03/04/200517.2617.2616.7916.88
03/07/200516.8717.2916.8317.15
03/08/200517.0617.1916.7716.82
03/09/200516.816.9516.6116.66
03/10/200516.716.8516.516.83
03/11/200516.8916.9216.416.4
03/14/200516.4816.5616.3116.53
03/15/200516.5716.5716.1316.2
03/16/200516.116.3715.9816.03
03/17/200516.0616.251616.17
03/18/200516.1516.2315.9715.99
03/21/200516.0416.1715.8316.01
03/22/200516.116.1915.8115.81
03/23/200515.8116.415.8116.21
03/24/200516.3516.7116.2616.63
03/28/200516.6516.816.4316.45
03/29/200516.416.5316.2516.31
03/30/200516.3816.6916.3516.64
03/31/200516.616.6616.2216.25
04/01/200516.4516.4715.9516.01
04/04/200516.0216.1815.9416.05
04/05/200516.1316.1815.9516.02
04/06/200516.1916.2915.9816
04/07/200516.0116.1915.9916.15
04/08/200516.1816.2416.0416.07
04/11/200516.116.1515.9816
04/12/20051616.0415.6215.92
04/13/200515.8315.8515.4315.45
04/14/200515.5515.6315.2315.26
04/15/200515.115.1814.3314.5
04/18/200514.7315.0214.6114.86
04/19/200515.0315.0714.7115
04/20/200515.3615.5314.7314.76
04/21/200515.0215.214.8315.13
04/22/200515.0915.1514.7914.96
04/25/200515.0515.1514.8814.99
04/26/200514.9215.3514.8815
04/27/200514.8615.1214.7514.93
04/28/200514.7915.1414.7814.88
04/29/200514.9314.9814.4714.87
05/02/200514.9715.1614.915.08
05/03/200515.0315.315.0315.09
05/04/200515.1215.4415.1115.41
05/05/200515.415.615.2115.47
05/06/200515.5715.6615.3315.63
05/09/200515.6215.7115.4915.68
05/10/200515.5715.8815.5115.81
05/11/200515.8115.8415.5715.75
05/12/200515.7315.9515.6215.69
05/13/200515.7516.3315.7116.16
05/16/200516.0116.1515.9716.07
05/17/200516.0616.1515.9216.04
05/18/200515.7416.0815.4615.94
05/19/200515.8116.0115.5915.72
05/20/200515.7915.915.6415.85
05/23/200515.8516.0915.816.03
05/24/200515.9216.515.9116.48
05/25/200516.3816.4816.2316.4
05/26/200516.4816.7516.4716.69
05/27/200516.6516.6816.3516.65
05/31/200516.7716.816.4116.42
06/01/200516.4616.8116.4116.65
06/02/200516.5816.8616.5616.86
06/03/200516.8716.9316.7116.87
06/06/200516.8516.8716.6116.82
06/07/200516.8817.0416.5616.58
06/08/200516.716.9716.5816.89
06/09/200516.8317.4316.8317.4
06/10/200517.3517.3516.9517.15
06/13/200516.9817.216.9116.98
06/14/200516.9417.0916.8216.9
06/15/200516.9617.0216.5116.88
06/16/200516.8917.1716.7516.87
06/17/200517.0817.1316.7516.9
06/20/200516.7416.8316.6116.67
06/21/200516.6616.8316.6116.69
06/22/200516.8216.916.6816.89
06/23/200516.9317.2716.8416.91
06/24/200516.8816.9816.4516.45
06/27/200516.4716.4916.2116.23
06/28/200516.3316.4216.2416.31
06/29/200516.3716.516.1116.2
06/30/200516.1416.4216.1116.18
07/01/200516.2516.3616.116.14
07/05/200516.0816.3716.0116.27
07/06/200516.2416.2916.116.12
07/07/200516.0116.3715.9916.34
07/08/200516.3916.7216.2816.66
07/11/200516.7517.216.7417.2
07/12/200517.1417.3817.0117.1
07/13/200516.9917.1516.8517.13
07/14/200517.2617.517.1317.39
07/15/200517.3517.417.1217.35
07/18/200517.2517.2817.0617.22
07/19/200517.1317.717.1317.69
07/20/200517.3518.4817.3218.39
07/21/200518.2718.518.0518.19
07/22/200518.2718.4417.9418.3
07/25/200518.1718.5118.1518.18
07/26/200518.1318.318.0318.26
07/27/200518.2318.2517.8118.11
07/28/200518.0818.4818.0218.28
07/29/200518.2918.5418.1318.48
08/01/200518.5618.5918.0418.24
08/02/200518.218.618.1418.58
08/03/200518.4318.4918.2918.41
08/04/200518.2918.3117.9217.95
08/05/200517.918.117.7617.85
08/08/200517.9417.9517.5317.63
08/09/200517.7517.9117.6617.78
08/10/200517.8918.1217.3617.4
08/11/200517.3817.8217.2217.79
08/12/200517.617.7717.3117.42
08/15/200517.4717.7917.3717.64
08/16/200517.3917.4517.1317.17
08/17/200517.8918.3917.8918.22
08/18/200518.118.2918.0218.12
08/19/200518.1218.2818.0718.17
08/22/200518.2218.5218.2118.52
08/23/200518.4618.518.3318.39
08/24/200518.2718.5118.0118.02
08/25/200518.118.217.9717.99
08/26/200518.0218.0917.8117.96
08/29/200517.8818.217.8518.12
08/30/200517.9818.117.9318.1
08/31/200517.9718.3217.9518.32
09/01/200518.2418.2517.6417.73
09/02/200517.8317.9117.5817.7
09/06/200517.7817.8417.6517.78
09/07/200517.717.7217.4117.61
09/08/200517.6917.9817.6117.77
09/09/200517.8418.0317.717.97
09/12/200517.9517.9617.7717.78
09/13/200517.9318.2917.8418.09
09/14/200518.1218.1917.7417.83
09/15/200517.9118.0717.7518.02
09/16/200518.0318.0617.7117.92
09/19/200517.8817.9117.217.47
09/20/200517.4317.5317.0317.08
09/21/200517.1117.1416.816.82
09/22/200516.8117.1316.716.9
09/23/200516.8617.1116.7316.94
09/26/200517.0917.1816.7616.87
09/27/200516.8716.9416.5216.68
09/28/200516.7816.916.5816.72
09/29/200516.6816.9916.5416.9
09/30/200516.9217.0716.816.96
10/03/200517.117.2516.9816.98
10/04/200517.0617.3216.8916.92
10/05/200516.921716.6616.66
10/06/200516.716.916.5516.67
10/07/200516.6916.9916.6916.88
10/10/200516.8517.0316.6516.85
10/11/200516.9217.116.6916.83
10/12/200516.8217.0316.7416.95
10/13/200517.1417.517.0417.36
10/14/200517.3617.4617.1517.33
10/17/200517.3317.417.1717.37
10/18/200517.1517.2917.0417.23
10/19/20051717.116.6217.1
10/20/200517.0817.2716.8717
10/21/200517.1817.2116.8316.93
10/24/20051717.0516.7217.05
10/25/200516.9917.316.9917.19
10/26/200517.1117.1916.8716.93
10/27/200516.8616.9816.7116.71
10/28/200516.4916.516.1416.36
10/31/200516.3816.5616.3616.36
11/01/200516.2916.3215.9616.03
11/02/200516.0716.4716.0616.39
11/03/200516.6817.116.5716.89
11/04/200516.9217.0916.7616.85
11/07/200516.9817.2116.917.12
11/08/200517.1217.7417.117.49
11/09/200517.5317.9617.3917.92
11/10/200517.8618.0117.617.93
11/11/200517.9518.117.7317.96
11/14/200517.9418.1517.8817.92
11/15/200517.9218.0117.6517.74
11/16/200517.7817.917.5717.77
11/17/200517.1917.3717.0217.34
11/18/200517.4917.6717.1117.24
11/21/200517.2217.5416.4217.41
11/22/200517.4117.9617.3717.54
11/23/200517.5518.0617.517.95
11/25/200517.9918.517.918.3
11/28/200518.3318.3718.0418.1
11/29/200518.1518.3618.0718.16
11/30/200518.0518.2818.0418.11
12/01/200518.2118.7918.1718.64
12/02/200518.6618.9818.6118.83
12/05/200518.7218.918.418.54
12/06/200518.6419.1918.6218.95
12/07/200518.919.1418.8918.99
12/08/200519.0919.2218.5818.73
12/09/200518.5618.8218.4118.8
12/12/200518.9519.1918.8219.11
12/13/200519.0419.471919.2
12/14/200519.119.1518.918.99
12/15/200518.9919.0718.8919.02
12/16/200519.0319.1218.9318.93
12/19/200518.9719.0618.3818.43
12/20/200518.5318.5318.1118.3
12/21/200518.1718.5118.0618.15
12/22/200518.1418.4118.1418.33
12/23/200518.418.6118.3218.4
12/27/200518.4518.5618.1518.19
12/28/200518.1818.318.0118.21
12/29/200518.218.3418.0318.06
12/30/20051818.1417.8717.94