Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • APPLIED MATERIALS Historical Prices

  • Historical Data: AMAT

    Return as of November 09 2009

    1 Month -1.82%
    6 Month 9.17%
    YTD 28.13%
    1 Year 14.87%
    3 Year -25.49%
    5 Year -20.71%

  • APPLIED MATERIALS ( AMAT ) prices from 10/12/2009 through 11/09/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/12/09 30.49 M 13.85 13.26 13.30 13.62
    10/13/09 19.67 M 13.70 13.40 13.69 13.44
    10/14/09 30.49 M 13.75 13.41 13.74 13.71
    10/15/09 16.35 M 13.75 13.50 13.69 13.59
    10/16/09 17.10 M 13.51 13.14 13.43 13.38
    10/19/09 15.91 M 13.60 13.26 13.38 13.54
    10/20/09 15.01 M 13.76 13.38 13.54 13.47
    10/21/09 20.75 M 13.67 13.08 13.42 13.12
    10/22/09 18.39 M 13.28 13.01 13.125 13.23
    10/23/09 18.52 M 13.25 12.80 13.24 12.95
    10/26/09 18.89 M 13.24 12.85 12.97 12.93
    10/27/09 15.77 M 13.13 12.60 12.92 12.62
    10/28/09 17.46 M 12.74 11.48 12.56 12.37
    10/29/09 15.93 M 12.77 12.40 12.42 12.75
    10/30/09 19.52 M 12.73 12.16 12.71 12.20
    11/02/09 16.78 M 12.4712 12.10 12.22 12.30
    11/03/09 30.78 M 12.10 11.78 12.06 11.89
    11/04/09 21.55 M 12.15 11.93 12.08 11.94
    11/05/09 16.58 M 12.44 12.1001 12.13 12.40
    11/06/09 13.43 M 12.58 12.25 12.39 12.40
    11/09/09 22.11 M 13.06 12.57 12.65 12.98

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: AMAT

    Valuation

    Calculate the value of or shares of AMAT , since