$112.50 (-2.66%)

Volume: 8.701M

Closed: Jan 27, 2023

Hollow Logo Score: 1.093
Applied Materials Stock
$112.50 (-2.66%)

Volume: 8.701M

Closed: Jan 27, 2023

Score Hollow Logo 1.093
NYSE:AMAT

Applied Materials Stock Price (Quote)

$112.50 ( -2.66% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

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