NYSE:AMAT
$134.63
(
-0.148%
)
Friday, 2nd Jun 2023
Applied Materials Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
