NYSE:AMAT
Applied Materials Stock Price (Quote)
$196.06
+2.82 (+1.46%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.86 | $214.45 | Wednesday, 24th Apr 2024 AMAT stock ended at $196.06. This is 1.46% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.45% from a day low at $192.72 to a day high of $199.36. |
| 90 days | $160.97 | $214.90 | |
| 52 weeks | $109.15 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2021 | $114.00 | $115.63 | $112.44 | $113.43 | 7 802 501 |
| Feb 17, 2021 | $116.46 | $117.06 | $112.09 | $115.71 | 7 216 045 |
| Feb 16, 2021 | $118.51 | $121.13 | $117.69 | $118.35 | 9 092 216 |
| Feb 12, 2021 | $113.00 | $117.82 | $111.69 | $116.70 | 8 082 771 |
| Feb 11, 2021 | $107.43 | $114.30 | $107.29 | $113.00 | 11 992 546 |
| Feb 10, 2021 | $106.94 | $108.20 | $105.03 | $105.88 | 4 986 338 |
| Feb 09, 2021 | $106.21 | $107.36 | $104.78 | $105.38 | 5 763 794 |
| Feb 08, 2021 | $101.85 | $106.25 | $101.76 | $106.19 | 6 544 374 |
| Feb 05, 2021 | $104.86 | $105.20 | $100.69 | $100.71 | 6 342 761 |
| Feb 04, 2021 | $100.21 | $103.73 | $100.21 | $103.24 | 6 328 072 |
| Feb 03, 2021 | $104.32 | $104.41 | $99.82 | $99.87 | 5 378 891 |
| Feb 02, 2021 | $102.99 | $103.94 | $101.77 | $103.59 | 5 069 962 |
| Feb 01, 2021 | $99.25 | $102.15 | $97.68 | $101.21 | 8 991 451 |
| Jan 29, 2021 | $100.23 | $100.46 | $96.07 | $96.68 | 7 930 808 |
| Jan 28, 2021 | $101.19 | $103.35 | $99.97 | $101.15 | 7 262 243 |
| Jan 27, 2021 | $102.10 | $104.06 | $98.08 | $98.58 | 9 755 981 |
| Jan 26, 2021 | $108.85 | $108.90 | $105.27 | $105.53 | 5 886 687 |
| Jan 25, 2021 | $107.51 | $110.10 | $107.00 | $108.12 | 8 307 724 |
| Jan 22, 2021 | $108.05 | $109.75 | $106.25 | $106.33 | 6 190 689 |
| Jan 21, 2021 | $109.11 | $109.28 | $106.27 | $107.97 | 7 072 328 |
| Jan 20, 2021 | $110.11 | $110.88 | $105.16 | $107.84 | 9 913 190 |
| Jan 19, 2021 | $105.10 | $109.58 | $104.39 | $109.22 | 9 272 117 |
| Jan 15, 2021 | $105.16 | $105.42 | $101.15 | $103.14 | 8 961 937 |
| Jan 14, 2021 | $102.83 | $106.60 | $102.70 | $105.80 | 11 642 918 |
| Jan 13, 2021 | $100.49 | $100.49 | $97.96 | $98.05 | 5 254 617 |
