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 |
| Dec 16, 2022 | $104.15 | $105.93 | $103.55 | $104.73 | 12 925 702 |
| Dec 15, 2022 | $107.75 | $108.02 | $104.02 | $104.56 | 6 775 217 |
| Dec 14, 2022 | $111.36 | $112.61 | $108.55 | $109.64 | 6 429 339 |
| Dec 13, 2022 | $115.39 | $116.09 | $111.16 | $111.87 | 9 557 332 |
| Dec 12, 2022 | $106.82 | $109.42 | $105.64 | $109.37 | 4 831 377 |
| Dec 09, 2022 | $107.78 | $109.74 | $107.00 | $107.34 | 4 705 118 |
| Dec 08, 2022 | $107.04 | $109.44 | $106.50 | $108.61 | 5 493 190 |
| Dec 07, 2022 | $104.71 | $107.65 | $104.14 | $106.11 | 6 383 621 |
| Dec 06, 2022 | $106.82 | $107.07 | $103.77 | $104.71 | 4 552 913 |
| Dec 05, 2022 | $106.37 | $107.69 | $105.21 | $106.43 | 4 692 694 |
| Dec 02, 2022 | $104.32 | $107.32 | $104.22 | $106.71 | 3 903 370 |
| Dec 01, 2022 | $110.15 | $110.67 | $105.76 | $107.01 | 6 976 243 |
| Nov 30, 2022 | $103.97 | $109.64 | $102.66 | $109.60 | 11 167 032 |
| Nov 29, 2022 | $104.06 | $104.92 | $102.92 | $103.25 | 3 450 382 |
| Nov 28, 2022 | $104.00 | $105.09 | $102.81 | $103.47 | 6 383 452 |
| Nov 25, 2022 | $106.92 | $107.50 | $105.79 | $105.82 | 3 012 477 |
| Nov 23, 2022 | $106.32 | $108.57 | $106.32 | $107.67 | 4 077 688 |
| Nov 22, 2022 | $105.92 | $106.54 | $103.85 | $106.41 | 4 749 192 |
| Nov 21, 2022 | $103.53 | $105.62 | $101.84 | $105.21 | 6 373 687 |
| Nov 18, 2022 | $109.99 | $110.00 | $103.65 | $104.59 | 7 968 794 |
| Nov 17, 2022 | $100.42 | $105.60 | $100.21 | $104.19 | 6 888 915 |
| Nov 16, 2022 | $105.38 | $107.13 | $103.28 | $103.40 | 8 311 951 |
| Nov 15, 2022 | $111.17 | $112.12 | $108.77 | $111.08 | 6 073 914 |
| Nov 14, 2022 | $108.86 | $110.23 | $107.91 | $109.05 | 4 814 832 |
| Nov 11, 2022 | $105.31 | $110.89 | $104.79 | $109.76 | 8 045 442 |
