$134.63 (-0.148%)

Volume: 4.827M

Closed: Jun 02, 2023

Hollow Logo Score: 2.264
Applied Materials Stock
$134.63 (-0.148%)

Volume: 4.827M

Closed: Jun 02, 2023

Score Hollow Logo 2.264
NYSE:AMAT

Applied Materials Stock Price (Quote)

$134.63 ( -0.148% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $111.72 $138.80 Friday, 2nd Jun 2023 AMAT stock ended at $134.63. This is 0.148% less than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 2.23% from a day low at $132.38 to a day high of $135.33.
90 days $109.00 $138.80
52 weeks $71.12 $138.80

Historical Applied Materials prices

Date Open High Low Close Volume
2023-06-02 $135.14 $135.33 $132.38 $134.63 4 826 787
2023-06-01 $133.73 $136.19 $131.69 $134.83 4 799 744
2023-05-31 $133.60 $135.75 $132.16 $133.30 9 479 280
2023-05-30 $138.00 $138.80 $135.49 $136.57 7 638 748
2023-05-26 $136.11 $136.69 $129.99 $136.06 8 546 668
2023-05-25 $127.17 $130.73 $126.13 $130.47 9 520 722
2023-05-24 $121.92 $122.62 $120.18 $121.73 5 700 683
2023-05-23 $125.89 $126.73 $124.19 $124.49 4 316 124
2023-05-22 $127.23 $127.56 $125.65 $126.55 4 568 092
2023-05-19 $128.30 $128.30 $125.25 $126.95 10 254 874
2023-05-18 $125.81 $132.06 $125.76 $129.92 10 089 439
2023-05-17 $122.25 $126.29 $121.90 $125.70 6 637 006
2023-05-16 $120.83 $123.07 $120.44 $120.92 4 780 276
2023-05-15 $116.69 $121.25 $116.02 $121.11 5 856 975
2023-05-12 $116.71 $117.07 $114.99 $116.09 3 727 921
2023-05-11 $115.30 $115.84 $113.93 $115.46 3 247 310
2023-05-10 $115.52 $116.23 $114.14 $115.41 4 098 150
2023-05-09 $114.08 $114.40 $112.86 $113.84 3 172 452
2023-05-08 $116.87 $117.57 $114.93 $115.75 2 835 109
2023-05-05 $113.70 $116.62 $112.97 $116.06 4 001 485
2023-05-04 $113.05 $113.41 $111.72 $112.45 3 295 965
2023-05-03 $111.94 $115.22 $111.89 $113.29 5 398 951
2023-05-02 $112.92 $113.39 $111.21 $112.16 4 348 700
2023-05-01 $113.30 $114.44 $112.10 $112.95 4 073 415
2023-04-28 $111.70 $113.26 $111.13 $113.03 7 595 066
2023-04-27 $111.30 $112.18 $109.15 $111.68 9 250 112
2023-04-26 $111.16 $111.49 $109.83 $110.31 6 032 783
2023-04-25 $112.50 $113.66 $110.42 $110.61 5 993 304
2023-04-24 $113.49 $113.94 $112.54 $113.61 2 998 067
2023-04-21 $113.47 $114.10 $112.21 $113.46 4 515 937
2023-04-20 $111.25 $116.33 $111.25 $114.39 8 695 134
2023-04-19 $109.85 $110.61 $109.12 $110.34 6 778 798
2023-04-18 $112.50 $113.59 $110.53 $111.27 5 054 673
2023-04-17 $109.22 $111.97 $109.00 $111.79 6 426 430
2023-04-14 $113.36 $115.05 $111.37 $112.90 5 220 103
2023-04-13 $113.53 $113.91 $111.52 $113.47 5 299 262
2023-04-12 $117.73 $117.80 $112.87 $113.16 5 836 797
2023-04-11 $117.33 $117.83 $116.08 $116.38 3 297 907
2023-04-10 $112.47 $116.71 $112.45 $116.50 4 096 155
2023-04-06 $114.18 $115.29 $111.87 $114.45 6 265 780
2023-04-05 $119.59 $119.69 $115.65 $117.32 6 690 257
2023-04-04 $122.94 $122.97 $119.39 $120.12 4 770 312
2023-04-03 $121.63 $122.44 $120.60 $122.32 4 892 646
2023-03-31 $121.52 $123.52 $121.00 $122.83 5 012 648
2023-03-30 $122.00 $123.38 $121.34 $122.11 6 212 880
2023-03-29 $118.72 $121.01 $117.36 $119.85 7 860 896
2023-03-28 $118.89 $119.06 $115.58 $116.40 5 521 553
2023-03-27 $120.75 $120.98 $118.32 $118.87 4 628 082
2023-03-24 $121.64 $122.12 $118.05 $119.53 6 354 457
2023-03-23 $121.27 $124.99 $120.17 $122.78 6 180 938
Click to get the best stock tips daily for free!

About Applied Materials

Applied Materials Applied Materials, Inc. provides manufacturing equipment, services, and software to the semiconductor, display, and related industries. It operates through three segments: Semiconductor Systems, Applied Global Services, and Display and Adjacent Markets. The Semiconductor Systems segment develops, manufactures, and sells various manufacturing equipment that is used to fabricate semiconductor chips or integrated circuits. This segment also offers v... AMAT Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT