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 |
2020-10-05 | $58.93 | $60.63 | $58.76 | $60.60 | 6 684 161 |
2020-10-02 | $59.09 | $59.66 | $58.19 | $58.21 | 7 077 249 |
2020-10-01 | $60.37 | $61.02 | $59.51 | $60.65 | 7 524 172 |
2020-09-30 | $59.43 | $60.18 | $58.99 | $59.45 | 8 987 443 |
2020-09-29 | $59.38 | $60.25 | $59.15 | $59.65 | 5 313 926 |
2020-09-28 | $58.28 | $59.85 | $58.25 | $59.36 | 8 567 500 |
2020-09-25 | $57.49 | $58.38 | $56.65 | $58.23 | 6 523 138 |
2020-09-24 | $56.94 | $58.82 | $56.76 | $57.79 | 6 298 699 |
2020-09-23 | $58.10 | $58.88 | $57.01 | $57.25 | 8 813 315 |
2020-09-22 | $57.96 | $58.11 | $56.71 | $57.89 | 7 557 218 |
2020-09-21 | $55.21 | $57.36 | $54.15 | $57.32 | 8 419 721 |
2020-09-18 | $56.79 | $56.80 | $55.20 | $56.15 | 11 846 604 |
2020-09-17 | $54.82 | $56.63 | $54.69 | $56.34 | 7 096 624 |
2020-09-16 | $57.49 | $58.20 | $56.38 | $56.47 | 8 318 279 |
2020-09-15 | $57.23 | $57.88 | $56.48 | $57.20 | 7 167 313 |
2020-09-14 | $56.23 | $57.12 | $56.12 | $56.46 | 8 466 620 |
2020-09-11 | $55.61 | $56.31 | $54.68 | $55.00 | 9 155 004 |
2020-09-10 | $55.60 | $56.25 | $54.94 | $55.12 | 10 606 681 |
2020-09-09 | $56.61 | $56.98 | $54.51 | $55.20 | 16 167 399 |
2020-09-08 | $57.07 | $57.79 | $55.32 | $55.63 | 20 905 133 |
2020-09-04 | $61.21 | $61.83 | $58.55 | $60.96 | 14 542 274 |
2020-09-03 | $64.19 | $64.37 | $61.05 | $61.46 | 10 964 526 |
2020-09-02 | $62.49 | $65.30 | $62.37 | $65.08 | 10 765 797 |
2020-09-01 | $61.98 | $62.10 | $61.23 | $61.89 | 7 838 861 |
2020-08-31 | $62.44 | $62.61 | $61.42 | $61.60 | 6 422 845 |