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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.7321
CLOSE 16.7049

Low

LOW 7.8

High

HIGH 21.75
DATEOPENHIGHLOWCLOSE
01/02/200817.7317.9717.217.41
01/03/200817.417.41717.1
01/04/200817.2317.2616.6516.77
01/07/200816.7516.9216.4216.73
01/08/200816.611716.3116.33
01/09/200816.3416.7516.1816.64
01/10/200816.5416.6516.216.4
01/11/200816.1916.4816.1316.4
01/14/200816.5516.8816.4416.84
01/15/200816.9217.116.7516.95
01/16/200816.8917.8516.6417.42
01/17/200817.5917.9517.217.53
01/18/200817.7818.2617.5218.02
01/22/200816.8718.216.817.99
01/23/200817.2718.1317.1418.1
01/24/200818.0818.2817.4717.96
01/25/200818.2718.2717.417.42
01/28/200817.4617.9517.3317.95
01/29/200818.0418.0417.4717.68
01/30/200817.5618.0217.5617.92
01/31/200817.6518.0517.6117.92
02/01/20081818.8917.9518.88
02/04/200818.91918.4718.48
02/05/200818.1318.6118.0818.1
02/06/200818.2218.2417.4317.48
02/07/200817.4217.8817.1517.65
02/08/200817.7118.0117.6117.93
02/11/200818.0318.891818.49
02/12/200818.7818.7818.0218.07
02/13/200819.3319.911919.91
02/14/200819.8619.919.1119.19
02/15/200819.0919.3418.9319.04
02/19/200819.2519.3418.3718.48
02/20/200818.419.6918.3919.44
02/21/200819.5619.8819.2119.28
02/22/200819.3619.719.1619.68
02/25/200819.52019.3219.65
02/26/200819.582019.4919.85
02/27/200819.8120.1619.6620.1
02/28/200819.9320.119.5819.83
02/29/200819.619.8819.1219.17
03/03/200819.1119.1718.7218.88
03/04/200819.8620.4119.4420.32
03/05/200820.3520.520.1420.5
03/06/200820.4420.4919.8420.13
03/07/200820.0520.519.7520.09
03/10/200820.2520.4620.2320.32
03/11/200820.4720.9720.4420.94
03/12/200820.8821.0820.7420.98
03/13/200820.721.1820.6421.06
03/14/200821.1221.1620.2920.58
03/17/200820.1320.820.0520.67
03/18/200821.0221.5921.0221.53
03/19/200821.621.6520.6720.67
03/20/200820.9921.1120.6721.1
03/24/200821.0521.4220.920.91
03/25/200820.9720.9720.3520.66
03/26/200820.420.5419.9320.33
03/27/200820.3720.419.9819.98
03/28/20082020.0619.519.52
03/31/200819.5919.7319.3819.51
04/01/200819.820.2519.7320.1
04/02/200820.4920.8220.2320.59
04/03/200820.3121.1820.2720.85
04/04/200821.0721.7520.6420.89
04/07/200820.320.7820.1420.19
04/08/200819.9219.9419.3919.5
04/09/200819.6719.7919.3119.68
04/10/200819.7820.4219.7620.18
04/11/200819.8919.931919.11
04/14/200818.9219.2118.7518.89
04/15/200818.9619.0818.3118.76
04/16/200819.2519.719.1319.34
04/17/200819.3419.519.0119.17
04/18/200819.4119.5818.8519.13
04/21/200819.0319.118.8719
04/22/200818.818.8718.3618.4
04/23/200818.5719.1218.518.8
04/24/200818.7519.5718.4119.26
04/25/200819.3619.4618.8319.1
04/28/200819.1719.2418.9218.99
04/29/200818.9919.1418.8919
04/30/200819.1419.1418.4918.66
05/01/200818.819.6218.7119.51
05/02/200819.8119.9819.3219.7
05/05/200819.8519.8619.1819.46
05/06/200819.3319.4219.0419.39
05/07/200819.2319.7419.219.26
05/08/200819.3319.8219.3119.51
05/09/200819.319.3618.9619.29
05/12/200819.2919.9519.1619.87
05/13/200820.1120.1219.619.86
05/14/200819.7620.1319.3419.9
05/15/200819.8119.9719.5119.64
05/16/200819.7319.7719.2719.57
05/19/200819.632019.4419.5
05/20/200819.3719.3919.0219.08
05/21/200819.0819.2918.8918.89
05/22/200818.8619.3118.819.17
05/23/200819.0519.0918.6518.92
05/27/200819.0719.5719.0719.56
05/28/200819.6419.7119.2219.54
05/29/200819.6119.7819.519.63
05/30/200819.8119.9719.6319.81
06/02/200819.7919.819.2519.45
06/03/200819.4819.5518.7918.95
06/04/200818.9419.4418.8719.24
06/05/200819.4119.4919.1319.3
06/06/200819.0919.2818.8818.89
06/09/200819.0119.1318.418.93
06/10/200818.6219.1818.618.97
06/11/200818.8519.0918.6818.73
06/12/200818.8719.4918.7819.36
06/13/200819.5120.119.4520.09
06/16/200819.8820.8919.8820.79
06/17/200820.6820.6820.3520.45
06/18/200820.4520.6220.2920.35
06/19/200820.2720.7320.0220.5
06/20/200820.3320.3620.0520.1
06/23/200820.1820.3519.7519.75
06/24/200819.8120.3219.6819.98
06/25/200820.120.920.0520.61
06/26/200820.2720.3219.2419.4
06/27/200819.4419.6519.0119.29
06/30/200819.3119.4819.0619.09
07/01/200818.9919.3818.919.28
07/02/200819.319.418.7118.8
07/03/200818.8818.9518.4118.7
07/07/200818.7619.1818.5618.86
07/08/200818.819.1218.5218.84
07/09/200818.8218.8717.817.85
07/10/200817.9518.4717.8918.34
07/11/200817.3218.1517.2517.91
07/14/200818.2118.3617.5917.77
07/15/200817.6518.817.5718.07
07/16/200817.9918.3917.8118.32
07/17/200818.3418.7218.1218.67
07/18/200818.6418.7618.1618.28
07/21/200818.3418.4617.7917.81
07/22/200817.5617.6317.1817.39
07/23/200817.5517.7617.3217.57
07/24/200817.3317.416.8216.96
07/25/200817.0317.1816.817.01
07/28/200816.917.0116.6516.7
07/29/200816.8317.216.7417
07/30/200817.1217.5817.0117.21
07/31/200817.0617.6517.0517.32
08/01/200817.2517.6517.0717.53
08/04/200817.6318.0617.5217.87
08/05/200818.0518.1617.918.07
08/06/200817.9718.0917.5617.95
08/07/200817.8618.617.6718.48
08/08/200818.3218.8418.2518.79
08/11/200818.818.9118.4318.52
08/12/200818.4918.8518.3418.47
08/13/200818.919.618.8519.33
08/14/200819.2219.318.9719.12
08/15/200819.2419.4919.1219.3
08/18/200819.2819.3518.4918.79
08/19/200818.6118.7418.3618.43
08/20/200818.5118.7618.3218.46
08/21/200818.2918.4918.1518.36
08/22/200818.4818.6218.3518.49
08/25/200818.3618.3818.0818.12
08/26/200818.118.2417.9618.19
08/27/200818.2318.718.1718.31
08/28/200818.4418.5418.3418.5
08/29/200818.6318.6917.7817.92
09/02/200818.2718.4917.7317.8
09/03/200817.7317.7317.0917.11
09/04/200817.0117.216.7516.75
09/05/200816.6817.2416.6417.16
09/08/200817.4117.516.917.35
09/09/200817.4217.4516.816.9
09/10/200816.9916.9916.3416.37
09/11/200816.2316.6316.0216.62
09/12/200816.4216.4515.9416.23
09/15/200815.916.6615.8816.34
09/16/200816.116.8916.116.54
09/17/200816.2716.8415.715.7
09/18/200815.9816.1215.315.93
09/19/200816.3516.4315.915.9
09/22/200815.9916.1515.4815.49
09/23/200815.615.9515.515.56
09/24/200815.615.9515.5615.64
09/25/200815.7316.1515.5916.02
09/26/200815.6916.115.6215.95
09/29/200815.6915.8814.6314.63
09/30/200815.0715.2514.9615.13
10/01/20081515.1514.7714.96
10/02/200814.8614.9314.2714.27
10/03/200814.4214.9314.0814.19
10/06/2008141412.8713.54
10/07/200813.6613.812.3512.35
10/08/200812.0113.0511.9312.47
10/09/200812.8113.112.6712.8
10/10/200812.4713.6812.1512.7
10/13/200813.2913.4312.7913.39
10/14/200813.9414.0212.712.75
10/15/200812.612.7511.511.51
10/16/200811.6512.5311.1112.53
10/17/200812.3813.0811.9411.99
10/20/200812.4913.1212.412.76
10/21/200812.512.5512.1912.22
10/22/200812.0212.4211.5311.64
10/23/200811.6411.7410.9411.36
10/24/200810.5211.7410.5211.4
10/27/200811.1711.9210.9211.3
10/28/200811.6912.4611.1912.44
10/29/200812.3512.3911.8511.98
10/30/200812.4112.5611.9412.08
10/31/200811.9613.1811.9312.91
11/03/20081313.2412.7812.96
11/04/200813.3513.5312.913.31
11/05/200813.0913.212.4312.46
11/06/200812.2212.2210.8410.89
11/07/200811.1211.3210.911.3
11/10/200811.411.4410.6110.71
11/11/200810.5510.7710.2210.65
11/12/200810.4710.769.959.95
11/13/20089.9911.379.9111.37
11/14/200810.7510.8610.0910.23
11/17/200810.1410.339.9610
11/18/200810.0510.099.159.5
11/19/20089.429.488.418.42
11/20/20088.388.858.128.14
11/21/20088.268.457.88.35
11/24/20088.588.848.428.84
11/25/20089.029.088.528.71
11/26/20088.549.748.59.73
11/28/20089.689.759.369.58
12/01/20089.369.368.838.88
12/02/20089.019.148.618.99
12/03/20088.759.388.579.31
12/04/20089.410.059.299.52
12/05/20089.4610.019.1310
12/08/200810.0710.119.7510.01
12/09/20089.8510.839.6210.31
12/10/200810.3310.810.2110.35
12/11/200810.2610.631010.06
12/12/20089.810.499.810.45
12/15/200810.4510.579.9810.19
12/16/200810.3210.7610.2610.75
12/17/200810.6310.8510.3210.67
12/18/200810.6610.739.9910.1
12/19/200810.1610.5110.0510.13
12/22/200810.0110.189.9310.15
12/23/200810.2410.249.659.72
12/24/20089.779.889.699.83
12/26/20089.89.879.529.69
12/29/20089.79.819.589.8
12/30/20089.810.259.7510.15
12/31/200810.1610.410.0510.13