NYSE:AMAT
Applied Materials Stock Price (Quote)
$204.09
+6.18 (+3.12%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.86 | $214.45 | Friday, 3rd May 2024 AMAT stock ended at $204.09. This is 3.12% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.66% from a day low at $199.95 to a day high of $205.27. |
| 90 days | $167.50 | $214.90 | |
| 52 weeks | $112.86 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $112.54 | $113.96 | $109.91 | $112.91 | 7 129 700 |
| Feb 22, 2023 | $111.12 | $112.38 | $109.48 | $110.41 | 5 020 458 |
| Feb 21, 2023 | $113.64 | $114.83 | $110.93 | $111.28 | 7 583 852 |
| Feb 17, 2023 | $116.78 | $117.40 | $113.38 | $115.44 | 9 280 990 |
| Feb 16, 2023 | $116.88 | $118.08 | $115.14 | $115.39 | 8 662 478 |
| Feb 15, 2023 | $117.00 | $119.58 | $115.99 | $119.46 | 4 969 386 |
| Feb 14, 2023 | $114.87 | $119.01 | $113.85 | $118.44 | 4 857 269 |
| Feb 13, 2023 | $115.17 | $116.72 | $114.55 | $116.53 | 4 196 907 |
| Feb 10, 2023 | $114.80 | $114.97 | $112.97 | $114.77 | 4 373 676 |
| Feb 09, 2023 | $118.36 | $119.56 | $115.08 | $116.08 | 5 510 238 |
| Feb 08, 2023 | $119.15 | $119.37 | $115.47 | $115.95 | 6 456 400 |
| Feb 07, 2023 | $117.39 | $121.29 | $116.75 | $120.52 | 4 931 384 |
| Feb 06, 2023 | $118.21 | $119.44 | $116.91 | $117.69 | 4 448 140 |
| Feb 03, 2023 | $122.92 | $123.67 | $119.61 | $119.98 | 6 144 247 |
| Feb 02, 2023 | $120.31 | $124.92 | $120.30 | $124.26 | 11 166 100 |
| Feb 01, 2023 | $112.11 | $120.13 | $111.91 | $119.01 | 9 834 628 |
| Jan 31, 2023 | $108.96 | $111.56 | $108.61 | $111.49 | 6 551 537 |
| Jan 30, 2023 | $110.69 | $110.97 | $107.97 | $108.20 | 7 347 868 |
| Jan 27, 2023 | $112.62 | $113.89 | $110.70 | $112.50 | 8 701 073 |
| Jan 26, 2023 | $114.40 | $115.76 | $112.27 | $115.58 | 5 729 824 |
| Jan 25, 2023 | $110.99 | $114.44 | $109.41 | $113.95 | 5 934 646 |
| Jan 24, 2023 | $113.47 | $114.07 | $112.47 | $112.99 | 3 474 503 |
| Jan 23, 2023 | $108.53 | $114.91 | $108.50 | $114.16 | 7 485 087 |
| Jan 20, 2023 | $106.80 | $109.78 | $106.49 | $109.65 | 5 072 102 |
| Jan 19, 2023 | $109.49 | $109.64 | $106.09 | $106.16 | 5 325 096 |
