NYSE:AMAT
Applied Materials Stock Price (Quote)
$209.73
+3.40 (+1.65%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.86 | $214.45 | Friday, 10th May 2024 AMAT stock ended at $209.73. This is 1.65% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.94% from a day low at $208.52 to a day high of $212.57. |
| 90 days | $176.94 | $214.90 | |
| 52 weeks | $114.99 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 18, 2023 | $110.76 | $112.39 | $109.58 | $109.70 | 5 374 108 |
| Jan 17, 2023 | $109.41 | $110.63 | $107.78 | $109.41 | 4 848 070 |
| Jan 13, 2023 | $107.53 | $110.20 | $107.44 | $109.97 | 5 676 947 |
| Jan 12, 2023 | $110.58 | $111.89 | $107.23 | $110.20 | 5 330 916 |
| Jan 11, 2023 | $106.68 | $110.19 | $106.53 | $110.06 | 5 532 560 |
| Jan 10, 2023 | $106.14 | $108.19 | $105.86 | $108.04 | 4 638 814 |
| Jan 09, 2023 | $105.55 | $108.76 | $104.16 | $106.49 | 6 212 259 |
| Jan 06, 2023 | $100.00 | $104.86 | $98.58 | $104.27 | 7 129 903 |
| Jan 05, 2023 | $97.84 | $99.24 | $97.36 | $97.92 | 4 409 275 |
| Jan 04, 2023 | $98.22 | $99.62 | $97.19 | $99.31 | 6 271 974 |
| Jan 03, 2023 | $99.77 | $100.02 | $96.12 | $96.73 | 5 921 284 |
| Dec 30, 2022 | $95.60 | $97.48 | $95.03 | $97.38 | 3 399 124 |
| Dec 29, 2022 | $96.05 | $97.64 | $95.13 | $97.14 | 5 053 399 |
| Dec 28, 2022 | $94.67 | $95.78 | $93.68 | $94.23 | 4 247 006 |
| Dec 27, 2022 | $96.18 | $96.84 | $95.17 | $95.34 | 6 063 694 |
| Dec 23, 2022 | $96.69 | $97.39 | $95.33 | $97.22 | 4 746 611 |
| Dec 22, 2022 | $102.11 | $102.61 | $95.97 | $97.60 | 11 327 515 |
| Dec 21, 2022 | $104.63 | $106.51 | $104.20 | $105.90 | 4 889 064 |
| Dec 20, 2022 | $102.07 | $104.61 | $102.04 | $103.50 | 4 761 804 |
| Dec 19, 2022 | $104.83 | $105.06 | $102.67 | $103.99 | 6 162 500 |
