NYSE:AMAT
Applied Materials Stock Price (Quote)
$205.68
-2.18 (-1.05%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $197.32 | $214.90 | Monday, 15th Apr 2024 AMAT stock ended at $205.68. This is 1.05% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 4.98% from a day low at $204.27 to a day high of $214.45. |
| 90 days | $149.90 | $214.90 | |
| 52 weeks | $109.00 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | $211.90 | $214.45 | $204.27 | $205.68 | 4 482 332 |
| 2024-04-12 | $208.00 | $209.87 | $206.91 | $207.86 | 5 641 652 |
| 2024-04-11 | $209.46 | $213.33 | $208.36 | $212.98 | 4 236 742 |
| 2024-04-10 | $208.89 | $211.65 | $208.12 | $209.25 | 4 515 382 |
| 2024-04-09 | $211.35 | $212.10 | $207.63 | $210.41 | 3 647 827 |
| 2024-04-08 | $212.86 | $213.00 | $208.13 | $209.04 | 4 428 682 |
| 2024-04-05 | $204.90 | $209.50 | $204.90 | $207.85 | 3 314 256 |
| 2024-04-04 | $211.30 | $213.00 | $201.71 | $203.39 | 6 199 925 |
| 2024-04-03 | $203.60 | $209.15 | $203.51 | $207.38 | 3 090 424 |
| 2024-04-02 | $206.89 | $206.89 | $203.40 | $206.11 | 3 422 594 |
| 2024-04-01 | $206.93 | $211.77 | $206.00 | $208.69 | 3 084 014 |
| 2024-03-28 | $207.56 | $207.65 | $202.71 | $206.23 | 5 693 941 |
| 2024-03-27 | $208.04 | $208.49 | $203.90 | $208.00 | 3 060 188 |
| 2024-03-26 | $209.79 | $211.21 | $206.57 | $206.67 | 3 410 094 |
| 2024-03-25 | $207.37 | $211.29 | $207.35 | $208.46 | 3 121 947 |
| 2024-03-22 | $208.51 | $211.72 | $208.43 | $210.25 | 3 733 374 |
| 2024-03-21 | $213.37 | $214.90 | $210.36 | $210.80 | 6 137 545 |
| 2024-03-20 | $201.00 | $205.92 | $198.80 | $205.06 | 4 237 474 |
| 2024-03-19 | $199.18 | $201.55 | $197.32 | $201.34 | 4 539 965 |
| 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 |
