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 |
2023-07-19 | $144.05 | $144.65 | $141.18 | $141.78 | 5 080 393 |
2023-07-18 | $143.80 | $145.15 | $141.91 | $144.51 | 6 492 556 |
2023-07-17 | $142.98 | $146.50 | $141.83 | $145.50 | 6 300 565 |
2023-07-14 | $144.57 | $145.39 | $142.38 | $142.74 | 5 875 881 |
2023-07-13 | $140.12 | $143.66 | $140.02 | $142.65 | 5 122 872 |
2023-07-12 | $139.21 | $139.70 | $137.85 | $138.89 | 5 479 060 |
2023-07-11 | $140.18 | $140.44 | $134.01 | $137.56 | 7 703 794 |
2023-07-10 | $139.78 | $141.88 | $139.74 | $140.56 | 6 219 906 |
2023-07-07 | $139.62 | $142.12 | $139.41 | $139.57 | 3 261 895 |
2023-07-06 | $140.66 | $141.33 | $138.76 | $140.38 | 5 495 734 |
2023-07-05 | $144.25 | $144.92 | $142.18 | $142.26 | 4 844 370 |
2023-07-03 | $144.02 | $145.91 | $143.38 | $145.47 | 2 478 588 |
2023-06-30 | $145.30 | $145.55 | $143.48 | $144.54 | 5 779 711 |
2023-06-29 | $144.69 | $145.25 | $143.51 | $144.23 | 3 410 596 |
2023-06-28 | $142.80 | $145.92 | $142.05 | $144.03 | 6 385 596 |
2023-06-27 | $140.15 | $146.69 | $139.97 | $146.55 | 7 019 744 |
2023-06-26 | $136.47 | $140.87 | $136.47 | $139.80 | 6 960 519 |
2023-06-23 | $136.55 | $136.79 | $134.84 | $136.07 | 6 953 793 |
2023-06-22 | $135.00 | $139.60 | $135.00 | $138.92 | 3 763 177 |
2023-06-21 | $138.53 | $139.16 | $135.87 | $136.67 | 4 270 903 |
2023-06-20 | $139.11 | $140.32 | $137.27 | $138.52 | 3 703 503 |
2023-06-16 | $140.89 | $140.95 | $138.13 | $138.93 | 7 940 883 |
2023-06-15 | $138.69 | $141.41 | $137.93 | $140.11 | 5 252 253 |
2023-06-14 | $138.41 | $141.36 | $138.23 | $141.17 | 6 120 776 |
2023-06-13 | $141.50 | $142.53 | $139.41 | $141.79 | 6 856 646 |