NYSE:AMAT
Applied Materials Stock Price (Quote)
$194.32
-5.57 (-2.79%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $193.59 | $214.90 | Thursday, 18th Apr 2024 AMAT stock ended at $194.32. This is 2.79% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.49% from a day low at $193.59 to a day high of $198.42. |
| 90 days | $160.97 | $214.90 | |
| 52 weeks | $109.15 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| 2021-01-06 | $88.29 | $91.90 | $88.28 | $90.83 | 9 810 963 |
| 2021-01-05 | $86.40 | $89.62 | $86.40 | $89.60 | 6 725 921 |
| 2021-01-04 | $87.24 | $89.30 | $86.15 | $86.87 | 8 057 026 |
| 2020-12-31 | $86.99 | $87.06 | $85.17 | $86.30 | 5 714 021 |
| 2020-12-30 | $85.38 | $87.57 | $85.16 | $86.98 | 6 274 265 |
| 2020-12-29 | $85.02 | $85.12 | $83.53 | $84.27 | 4 514 288 |
| 2020-12-28 | $86.37 | $86.74 | $84.56 | $84.87 | 2 995 539 |
| 2020-12-24 | $84.74 | $85.39 | $84.20 | $85.33 | 1 400 703 |
| 2020-12-23 | $86.30 | $86.50 | $83.96 | $84.03 | 4 555 492 |
| 2020-12-22 | $86.55 | $86.61 | $85.54 | $85.64 | 3 882 324 |
| 2020-12-21 | $84.39 | $86.53 | $83.80 | $86.41 | 5 168 797 |
| 2020-12-18 | $87.66 | $88.15 | $85.34 | $86.09 | 14 532 486 |
| 2020-12-17 | $89.13 | $89.24 | $87.13 | $87.50 | 5 537 041 |
| 2020-12-16 | $88.31 | $89.25 | $87.29 | $88.55 | 5 661 350 |
| 2020-12-15 | $89.90 | $90.61 | $87.95 | $88.47 | 6 079 555 |
| 2020-12-14 | $88.50 | $90.52 | $88.32 | $88.50 | 6 188 994 |
| 2020-12-11 | $87.05 | $88.59 | $86.59 | $88.30 | 5 774 861 |
| 2020-12-10 | $87.00 | $88.61 | $86.46 | $87.89 | 5 574 093 |
| 2020-12-09 | $89.57 | $90.10 | $87.18 | $87.82 | 6 959 346 |
| 2020-12-08 | $89.23 | $90.26 | $89.04 | $89.75 | 4 700 291 |
| 2020-12-07 | $89.27 | $89.46 | $87.82 | $89.14 | 5 353 480 |
| 2020-12-04 | $86.92 | $88.92 | $86.65 | $88.84 | 6 659 640 |
| 2020-12-03 | $85.74 | $87.03 | $85.69 | $86.10 | 4 815 578 |
| 2020-12-02 | $83.69 | $85.59 | $83.61 | $85.29 | 5 269 655 |
| 2020-12-01 | $83.05 | $84.62 | $82.88 | $84.27 | 7 021 837 |
