NYSE:AMAT
Applied Materials Stock Price (Quote)
$200.73
+2.08 (+1.05%)
At Close: Mar 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $185.89 | $214.26 | Monday, 18th Mar 2024 AMAT stock ended at $200.73. This is 1.05% more than the trading day before Friday, 15th Mar 2024. During the day the stock fluctuated 1.77% from a day low at $199.63 to a day high of $203.17. |
90 days | $148.06 | $214.26 | |
52 weeks | $109.00 | $214.26 |
Historical Applied Materials prices
Date | Open | High | Low | Close | Volume |
2024-03-18 | $201.68 | $203.17 | $199.63 | $200.73 | 4 944 633 |
2024-03-15 | $199.44 | $201.28 | $197.00 | $198.65 | 9 800 891 |
2024-03-14 | $201.93 | $202.38 | $199.06 | $200.75 | 4 908 012 |
2024-03-13 | $202.97 | $203.87 | $199.94 | $200.56 | 5 043 015 |
2024-03-12 | $203.88 | $205.01 | $199.34 | $204.94 | 7 140 409 |
2024-03-11 | $203.28 | $203.28 | $197.61 | $201.37 | 6 551 500 |
2024-03-08 | $212.48 | $213.60 | $205.39 | $205.56 | 6 833 659 |
2024-03-07 | $213.23 | $214.26 | $211.51 | $212.61 | 6 277 850 |
2024-03-06 | $209.95 | $213.51 | $209.13 | $212.17 | 5 481 982 |
2024-03-05 | $207.75 | $210.76 | $204.78 | $207.39 | 5 817 786 |
2024-03-04 | $212.00 | $213.37 | $209.04 | $209.49 | 6 260 561 |
2024-03-01 | $203.76 | $211.38 | $203.56 | $210.25 | 7 564 271 |
2024-02-29 | $199.91 | $202.00 | $197.26 | $201.62 | 8 951 462 |
2024-02-28 | $198.49 | $199.18 | $196.49 | $197.54 | 5 990 148 |
2024-02-27 | $203.73 | $204.44 | $201.22 | $202.86 | 5 002 220 |
2024-02-26 | $199.80 | $203.99 | $199.13 | $203.55 | 6 392 144 |
2024-02-23 | $199.32 | $201.34 | $196.66 | $197.16 | 4 694 456 |
2024-02-22 | $198.28 | $201.55 | $196.67 | $199.73 | 9 546 761 |
2024-02-21 | $187.92 | $190.37 | $185.89 | $190.33 | 6 378 772 |
2024-02-20 | $195.59 | $195.86 | $186.12 | $189.14 | 10 945 552 |
2024-02-16 | $202.02 | $206.77 | $197.30 | $199.57 | 15 320 386 |
2024-02-15 | $189.00 | $189.47 | $186.38 | $187.66 | 7 713 856 |
2024-02-14 | $182.64 | $186.96 | $182.64 | $186.19 | 8 356 409 |
2024-02-13 | $178.60 | $182.19 | $176.94 | $180.31 | 8 592 304 |
2024-02-12 | $185.27 | $188.21 | $184.64 | $185.54 | 7 010 417 |