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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.8827
CLOSE 20.9009

Low

LOW 16.4

High

HIGH 25.71
DATEOPENHIGHLOWCLOSE
01/02/201417.6917.6917.3717.55
01/03/201417.5417.717.4717.51
01/06/201417.517.5117.2217.29
01/07/201417.3717.4317.2617.37
01/08/201417.417.4517.1817.42
01/09/201417.4217.517.3217.4
01/10/201417.3717.5117.3317.47
01/13/201417.3917.517.2517.32
01/14/201417.3417.7417.317.63
01/15/201417.7218.0817.6917.93
01/16/201417.8717.8917.6117.63
01/17/201417.5617.6817.4217.55
01/21/201417.6217.6917.4717.61
01/22/201417.6917.7217.5617.66
01/23/201417.5117.5617.417.53
01/24/201417.2517.4217.0717.17
01/27/201417.1317.2116.6416.72
01/28/201416.6816.8316.5616.75
01/29/201416.6816.8316.6216.73
01/30/201416.9216.9316.6816.78
01/31/201416.4116.8516.416.82
02/03/201416.616.8316.5516.76
02/04/201416.7816.8516.6516.78
02/05/201416.6916.9616.6416.89
02/06/201416.9117.1816.8817.05
02/07/201417.0717.2316.9317.18
02/10/201417.217.317.1117.25
02/11/201417.3417.9717.217.78
02/12/201417.7918.0917.7617.91
02/13/201417.791917.7318.87
02/14/201418.7219.0918.4918.96
02/18/201418.8818.9618.7118.85
02/19/201418.8418.9918.6518.75
02/20/201418.751918.7218.99
02/21/201419.1219.2418.9119.1
02/24/201419.2519.3819.0719.07
02/25/201419.1319.1318.7519.02
02/26/20141919.4118.9419.1
02/27/20141919.0718.8519.01
02/28/201419.0319.0418.7918.96
03/03/201418.718.8918.5518.71
03/04/201418.9619.0218.6518.84
03/05/201418.819.1918.719.17
03/06/201419.1819.3819.1119.38
03/07/201419.4919.6719.4119.64
03/10/201419.7119.7119.2719.38
03/11/201419.419.519.0719.13
03/12/201419.119.5218.9219.51
03/13/201419.5819.6718.7718.88
03/14/201418.8218.9718.7118.72
03/17/201418.8819.0718.8518.98
03/18/201418.9819.3918.8919.37
03/19/201419.3619.7619.2619.47
03/20/201419.4620.219.3820.19
03/21/201420.220.8120.1220.17
03/24/201420.4520.4619.7920.1
03/25/201420.2520.420.0220.36
03/26/201420.4520.6319.8619.86
03/27/201419.8620.0219.6419.69
03/28/201419.7520.2919.6920.18
03/31/201420.2420.6520.1820.42
04/01/201420.3720.6420.2420.62
04/02/201420.6620.8420.5320.79
04/03/201420.8521.1620.7320.84
04/04/201420.9921.0320.1620.25
04/07/201420.2220.2519.8820.03
04/08/201419.9920.1919.7819.85
04/09/201419.9720.0419.7719.99
04/10/201419.9619.9919.0319.09
04/11/201419.0519.4818.8519.12
04/14/201419.2319.3818.8619.02
04/15/201419.0719.1518.318.86
04/16/201418.718.9318.4418.92
04/17/201418.8919.0718.718.99
04/21/201419.0819.1818.8219.14
04/22/201419.0319.5419.0319.36
04/23/201419.3619.519.219.25
04/24/201419.4519.5919.1919.37
04/25/201418.9919.1418.3718.62
04/28/201418.7518.8918.2718.67
04/29/201418.8119.1718.7119.07
04/30/201418.9519.0818.6919.06
05/01/201419.1119.2918.8618.88
05/02/201418.9119.1118.8418.96
05/05/201418.7919.0818.718.97
05/06/201418.8919.0918.7718.86
05/07/201418.8719.0118.6618.99
05/08/201418.819.6318.7619.32
05/09/201419.3519.4519.1419.31
05/12/201419.4319.5819.3419.47
05/13/201419.4319.4718.919.11
05/14/201419.0819.1518.8918.95
05/15/201418.918.9718.4818.69
05/16/201419.420.2919.420.21
05/19/201420.0520.4119.8820.12
05/20/201419.9720.1419.6619.87
05/21/201419.8620.0719.8420
05/22/201419.9420.1919.8619.89
05/23/201420.0120.1219.9120.04
05/27/201420.1820.5819.9520.58
05/28/201420.6320.6420.3320.54
05/29/201420.5820.5820.2420.28
05/30/201420.320.320.0920.19
06/02/201419.9920.5319.9720.52
06/03/201420.621.4520.5121.42
06/04/201421.4621.9221.3121.56
06/05/201421.621.921.4121.78
06/06/201421.9121.9121.6521.82
06/09/201421.8322.121.8321.91
06/10/201421.8921.9121.7421.89
06/11/201421.8722.0621.7521.89
06/12/201421.822.0121.5921.75
06/13/201421.9122.4221.8522.37
06/16/201422.3522.5422.1922.35
06/17/201422.2722.6122.1422.49
06/18/201422.5222.5222.1322.37
06/19/201422.4722.4922.2222.46
06/20/201422.5522.7522.3522.75
06/23/201422.7622.9922.722.9
06/24/201422.9223.2222.6422.74
06/25/201422.7422.7522.3822.59
06/26/201422.622.6422.1622.42
06/27/201422.3522.4922.2522.4
06/30/201422.3922.722.322.55
07/01/201422.6922.9122.5922.66
07/02/201422.6822.8322.5922.79
07/03/201422.8522.9522.7222.81
07/07/201423.323.4622.8322.96
07/08/201422.8523.1522.7222.74
07/09/201422.7923.3822.7223.27
07/10/201422.9123.0522.7322.87
07/11/20142323.0222.7322.85
07/14/201423.0223.1422.8823.06
07/15/201423.123.2322.6922.89
07/16/201422.9923.1622.7722.85
07/17/201422.7223.0722.6622.77
07/18/201422.8723.0122.7123
07/21/201422.8623.1922.8422.91
07/22/201422.822.9122.3222.52
07/23/201422.5822.6221.8321.9
07/24/201421.942221.7121.76
07/25/201421.5421.6420.9421.23
07/28/201421.2721.5120.8121.36
07/29/201421.5321.5521.121.19
07/30/201421.4521.6821.1521.28
07/31/201421.121.3720.9320.96
08/01/201420.9421.1920.8121.09
08/04/201421.221.2920.9121.13
08/05/201420.9921.1420.7220.84
08/06/201420.9421.2720.7621.15
08/07/201421.2521.4420.620.69
08/08/201420.6720.8720.4820.83
08/11/201420.921.4420.921.09
08/12/201420.9321.1520.6920.91
08/13/201420.9221.1120.9220.97
08/14/20142121.2520.9921.15
08/15/201422.5522.5922.0222.48
08/18/201422.5822.5821.9822.1
08/19/201422.1422.1421.922.05
08/20/201421.9622.1521.8621.9
08/21/201421.9222.221.8822.2
08/22/201422.1922.3222.0322.17
08/25/201422.2122.2421.9922.12
08/26/201422.0822.3122.0722.23
08/27/201422.322.722.222.63
08/28/201422.4822.8422.4822.8
08/29/201422.8523.1622.7523.11
09/02/201422.892322.6922.93
09/03/20142323.0622.8422.9
09/04/201422.9522.9522.5422.54
09/05/201422.622.7822.4222.76
09/08/201422.7622.8222.5522.67
09/09/201422.622.7422.4122.46
09/10/201422.5722.5722.3222.37
09/11/201422.3622.9322.2822.93
09/12/201422.6122.7722.2522.3
09/15/201422.3422.4321.9722.05
09/16/201422.0822.4121.8522.37
09/17/201422.3822.6222.2722.45
09/18/201422.4622.6222.3622.6
09/19/201422.7222.7322.522.55
09/22/201422.3822.3921.8921.94
09/23/201421.5922.0721.4721.63
09/24/201421.6821.9921.6321.96
09/25/201421.9521.9621.4721.51
09/26/201421.5821.8621.5421.74
09/29/201421.521.8321.3921.75
09/30/201421.7321.7921.5221.61
10/01/201421.6621.6920.920.96
10/02/201420.9721.0420.3920.53
10/03/201420.5920.8120.4520.74
10/06/201420.8121.0120.4720.6
10/07/201420.4420.920.3320.37
10/08/201420.6421.1820.3821.15
10/09/201420.9921.2620.720.87
10/10/201420.5920.5919.519.83
10/13/201419.7819.8518.8318.92
10/14/201419.3119.619.0519.34
10/15/201419.0919.4918.6319.43
10/16/201419.0919.9519.0519.87
10/17/20142020.3419.7919.88
10/20/201419.7320.1419.6520.07
10/21/201420.1520.7820.0920.78
10/22/201420.8720.9720.4120.49
10/23/201420.621.1920.620.9
10/24/201420.9921.5320.920.99
10/27/201420.8821.2320.821.04
10/28/201421.1421.2520.9921.25
10/29/201421.0521.5121.0521.48
10/30/201421.3621.4620.9521.34
10/31/201421.7122.3521.7122.09
11/03/201422.1922.4622.1122.21
11/04/201422.1422.2821.9122.08
11/05/201422.2822.6422.0122.61
11/06/201422.5822.7522.3922.59
11/07/201422.6522.6522.1422.43
11/10/201422.4322.9622.3622.63
11/11/201422.6922.7822.4122.54
11/12/201422.622.7422.3122.49
11/13/201422.8722.9822.522.62
11/14/201422.2122.9822.0722.82
11/17/201422.6922.7922.2722.48
11/18/201422.4822.8522.3522.68
11/19/201422.7222.7522.5322.59
11/20/201422.4522.722.3722.63
11/21/201422.9222.9722.6322.86
11/24/201422.8423.2422.7223.24
11/25/201423.1123.2423.0523.23
11/26/201423.323.9123.323.87
11/28/201423.724.1523.6124.05
12/01/201424.0424.0523.723.74
12/02/201423.7123.9523.6323.87
12/03/201423.9624.6823.9524.59
12/04/201424.6224.8524.2924.4
12/05/201424.6225.0924.2625.04
12/08/201425.1225.2524.0424.24
12/09/201424.1324.5623.9424.42
12/10/201424.3624.3623.6523.78
12/11/201423.8724.2723.7123.79
12/12/201423.6524.2323.523.66
12/15/201423.8224.0523.2723.39
12/16/201423.1724.2723.1223.85
12/17/201423.824.4923.6124.46
12/18/201424.8725.0224.5825.01
12/19/201425.0325.1524.824.89
12/22/201424.9225.4724.9225.4
12/23/201425.4925.7125.2925.4
12/24/201425.425.4825.2525.25
12/26/201425.4525.4725.1625.19
12/29/201425.0225.425.0225.31
12/30/201425.0325.3125.0225.22
12/31/201425.3125.3524.8324.92