NYSE:AMAT
Applied Materials Stock Price (Quote)
$206.23
-1.77 (-0.85%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $196.49 | $214.90 | Thursday, 28th Mar 2024 AMAT stock ended at $206.23. This is 0.85% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.44% from a day low at $202.71 to a day high of $207.65. |
90 days | $148.06 | $214.90 | |
52 weeks | $109.00 | $214.90 |
Historical Applied Materials prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $207.56 | $207.65 | $202.71 | $206.23 | 5 693 941 |
2024-03-27 | $208.04 | $208.49 | $203.90 | $208.00 | 3 060 188 |
2024-03-26 | $209.79 | $211.21 | $206.57 | $206.67 | 3 410 094 |
2024-03-25 | $207.37 | $211.29 | $207.35 | $208.46 | 3 121 947 |
2024-03-22 | $208.51 | $211.72 | $208.43 | $210.25 | 3 733 374 |
2024-03-21 | $213.37 | $214.90 | $210.36 | $210.80 | 6 137 545 |
2024-03-20 | $201.00 | $205.92 | $198.80 | $205.06 | 4 237 474 |
2024-03-19 | $199.18 | $201.55 | $197.32 | $201.34 | 4 539 965 |
2024-03-18 | $201.68 | $203.17 | $199.63 | $200.73 | 4 944 633 |
2024-03-15 | $199.44 | $201.28 | $197.00 | $198.65 | 9 800 891 |
2024-03-14 | $201.93 | $202.38 | $199.06 | $200.75 | 4 908 012 |
2024-03-13 | $202.97 | $203.87 | $199.94 | $200.56 | 5 043 015 |
2024-03-12 | $203.88 | $205.01 | $199.34 | $204.94 | 7 140 409 |
2024-03-11 | $203.28 | $203.28 | $197.61 | $201.37 | 6 551 500 |
2024-03-08 | $212.48 | $213.60 | $205.39 | $205.56 | 6 833 659 |
2024-03-07 | $213.23 | $214.26 | $211.51 | $212.61 | 6 277 850 |
2024-03-06 | $209.95 | $213.51 | $209.13 | $212.17 | 5 481 982 |
2024-03-05 | $207.75 | $210.76 | $204.78 | $207.39 | 5 817 786 |
2024-03-04 | $212.00 | $213.37 | $209.04 | $209.49 | 6 260 561 |
2024-03-01 | $203.76 | $211.38 | $203.56 | $210.25 | 7 564 271 |
2024-02-29 | $199.91 | $202.00 | $197.26 | $201.62 | 8 951 462 |
2024-02-28 | $198.49 | $199.18 | $196.49 | $197.54 | 5 990 148 |
2024-02-27 | $203.73 | $204.44 | $201.22 | $202.86 | 5 002 220 |
2024-02-26 | $199.80 | $203.99 | $199.13 | $203.55 | 6 392 144 |
2024-02-23 | $199.32 | $201.34 | $196.66 | $197.16 | 4 694 456 |