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 |
2021-05-11 | $120.00 | $124.34 | $117.62 | $123.55 | 15 239 565 |
2021-05-10 | $131.92 | $131.92 | $124.51 | $124.69 | 10 415 606 |
2021-05-07 | $132.55 | $134.10 | $131.64 | $132.95 | 7 515 161 |
2021-05-06 | $129.64 | $131.89 | $127.76 | $131.73 | 7 185 751 |
2021-05-05 | $131.73 | $132.52 | $128.76 | $130.29 | 7 276 634 |
2021-05-04 | $129.99 | $130.68 | $125.32 | $128.72 | 14 199 065 |
2021-05-03 | $134.25 | $135.61 | $131.70 | $132.85 | 7 750 181 |
2021-04-30 | $132.00 | $134.40 | $131.40 | $132.71 | 8 691 846 |
2021-04-29 | $137.25 | $137.60 | $133.09 | $135.39 | 6 668 375 |
2021-04-28 | $136.64 | $136.92 | $134.57 | $135.69 | 6 172 656 |
2021-04-27 | $138.15 | $138.25 | $135.55 | $136.78 | 5 767 364 |
2021-04-26 | $134.83 | $138.67 | $134.20 | $137.30 | 7 927 184 |
2021-04-23 | $133.49 | $135.17 | $132.75 | $134.86 | 8 023 523 |
2021-04-22 | $134.77 | $135.74 | $130.45 | $131.75 | 11 428 604 |
2021-04-21 | $130.14 | $135.16 | $129.00 | $135.05 | 11 953 889 |
2021-04-20 | $129.38 | $131.67 | $128.31 | $128.59 | 7 572 197 |
2021-04-19 | $133.39 | $135.28 | $128.70 | $130.89 | 12 826 374 |
2021-04-16 | $133.50 | $134.74 | $133.01 | $133.73 | 7 589 450 |
2021-04-15 | $136.00 | $136.14 | $132.85 | $134.41 | 8 241 749 |
2021-04-14 | $134.67 | $137.14 | $133.24 | $134.14 | 8 011 219 |
2021-04-13 | $136.63 | $136.99 | $133.20 | $135.10 | 7 968 926 |
2021-04-12 | $137.82 | $138.73 | $134.52 | $135.00 | 11 019 704 |
2021-04-09 | $138.32 | $140.18 | $137.49 | $138.91 | 9 629 614 |
2021-04-08 | $140.61 | $141.68 | $138.21 | $139.35 | 10 183 003 |
2021-04-07 | $140.25 | $141.87 | $136.82 | $139.14 | 13 190 990 |