NYSE:AMAT
$112.50
(
-2.66%
)
Friday, 27th Jan 2023
Applied Materials Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.68 | $115.76 | Friday, 27th Jan 2023 AMAT stock ended at $112.50. This is 2.66% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.88% from a day low at $110.70 to a day high of $113.89. |
| 90 days | $84.70 | $116.09 | |
| 52 weeks | $71.12 | $145.16 |
Historical Applied Materials prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $112.62 | $113.89 | $110.70 | $112.50 | 8 701 073 |
| 2023-01-26 | $114.40 | $115.76 | $112.27 | $115.58 | 5 729 824 |
| 2023-01-25 | $110.99 | $114.44 | $109.41 | $113.95 | 5 934 646 |
| 2023-01-24 | $113.47 | $114.07 | $112.47 | $112.99 | 3 474 503 |
| 2023-01-23 | $108.53 | $114.91 | $108.50 | $114.16 | 7 485 087 |
| 2023-01-20 | $106.80 | $109.78 | $106.49 | $109.65 | 5 072 102 |
| 2023-01-19 | $109.49 | $109.64 | $106.09 | $106.16 | 5 325 096 |
| 2023-01-18 | $110.76 | $112.39 | $109.58 | $109.70 | 5 374 108 |
| 2023-01-17 | $109.41 | $110.63 | $107.78 | $109.41 | 4 848 070 |
| 2023-01-13 | $107.53 | $110.20 | $107.44 | $109.97 | 5 676 947 |
| 2023-01-12 | $110.58 | $111.89 | $107.23 | $110.20 | 5 330 916 |
| 2023-01-11 | $106.68 | $110.19 | $106.53 | $110.06 | 5 532 560 |
| 2023-01-10 | $106.14 | $108.19 | $105.86 | $108.04 | 4 638 814 |
| 2023-01-09 | $105.55 | $108.76 | $104.16 | $106.49 | 6 212 259 |
| 2023-01-06 | $100.00 | $104.86 | $98.58 | $104.27 | 7 129 903 |
| 2023-01-05 | $97.84 | $99.24 | $97.36 | $97.92 | 4 409 275 |
| 2023-01-04 | $98.22 | $99.62 | $97.19 | $99.31 | 6 271 974 |
| 2023-01-03 | $99.77 | $100.02 | $96.12 | $96.73 | 5 921 284 |
| 2022-12-30 | $95.60 | $97.48 | $95.03 | $97.38 | 3 399 124 |
| 2022-12-29 | $96.05 | $97.64 | $95.13 | $97.14 | 5 053 399 |
| 2022-12-28 | $94.67 | $95.78 | $93.68 | $94.23 | 4 247 006 |
| 2022-12-27 | $96.18 | $96.84 | $95.17 | $95.34 | 6 063 694 |
| 2022-12-23 | $96.69 | $97.39 | $95.33 | $97.22 | 4 746 611 |
| 2022-12-22 | $102.11 | $102.61 | $95.97 | $97.60 | 11 327 515 |
| 2022-12-21 | $104.63 | $106.51 | $104.20 | $105.90 | 4 889 064 |
| 2022-12-20 | $102.07 | $104.61 | $102.04 | $103.50 | 4 761 804 |
| 2022-12-19 | $104.83 | $105.06 | $102.67 | $103.99 | 6 162 500 |
| 2022-12-16 | $104.15 | $105.93 | $103.55 | $104.73 | 12 925 702 |
| 2022-12-15 | $107.75 | $108.02 | $104.02 | $104.56 | 6 775 217 |
| 2022-12-14 | $111.36 | $112.61 | $108.55 | $109.64 | 6 429 339 |
| 2022-12-13 | $115.39 | $116.09 | $111.16 | $111.87 | 9 557 332 |
| 2022-12-12 | $106.82 | $109.42 | $105.64 | $109.37 | 4 831 377 |
| 2022-12-09 | $107.78 | $109.74 | $107.00 | $107.34 | 4 705 118 |
| 2022-12-08 | $107.04 | $109.44 | $106.50 | $108.61 | 5 493 190 |
| 2022-12-07 | $104.71 | $107.65 | $104.14 | $106.11 | 6 383 621 |
| 2022-12-06 | $106.82 | $107.07 | $103.77 | $104.71 | 4 552 913 |
| 2022-12-05 | $106.37 | $107.69 | $105.21 | $106.43 | 4 692 694 |
| 2022-12-02 | $104.32 | $107.32 | $104.22 | $106.71 | 3 903 370 |
| 2022-12-01 | $110.15 | $110.67 | $105.76 | $107.01 | 6 976 243 |
| 2022-11-30 | $103.97 | $109.64 | $102.66 | $109.60 | 11 167 032 |
| 2022-11-29 | $104.06 | $104.92 | $102.92 | $103.25 | 3 450 382 |
| 2022-11-28 | $104.00 | $105.09 | $102.81 | $103.47 | 6 383 452 |
| 2022-11-25 | $106.92 | $107.50 | $105.79 | $105.82 | 3 012 477 |
| 2022-11-23 | $106.32 | $108.57 | $106.32 | $107.67 | 4 077 688 |
| 2022-11-22 | $105.92 | $106.54 | $103.85 | $106.41 | 4 749 192 |
| 2022-11-21 | $103.53 | $105.62 | $101.84 | $105.21 | 6 373 687 |
| 2022-11-18 | $109.99 | $110.00 | $103.65 | $104.59 | 7 968 794 |
| 2022-11-17 | $100.42 | $105.60 | $100.21 | $104.19 | 6 888 915 |
| 2022-11-16 | $105.38 | $107.13 | $103.28 | $103.40 | 8 311 951 |
| 2022-11-15 | $111.17 | $112.12 | $108.77 | $111.08 | 6 073 914 |
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.
