NYSE:AMAT
Applied Materials Stock Price (Quote)
$196.06
+2.82 (+1.46%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.86 | $214.45 | Wednesday, 24th Apr 2024 AMAT stock ended at $196.06. This is 1.46% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.45% from a day low at $192.72 to a day high of $199.36. |
| 90 days | $160.97 | $214.90 | |
| 52 weeks | $109.15 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $199.18 | $201.55 | $197.32 | $201.34 | 4 539 965 |
| Mar 18, 2024 | $201.68 | $203.17 | $199.63 | $200.73 | 4 944 633 |
| Mar 15, 2024 | $199.44 | $201.28 | $197.00 | $198.65 | 9 800 891 |
| Mar 14, 2024 | $201.93 | $202.38 | $199.06 | $200.75 | 4 908 012 |
| Mar 13, 2024 | $202.97 | $203.87 | $199.94 | $200.56 | 5 043 015 |
| Mar 12, 2024 | $203.88 | $205.01 | $199.34 | $204.94 | 7 140 409 |
| Mar 11, 2024 | $203.28 | $203.28 | $197.61 | $201.37 | 6 551 500 |
| Mar 08, 2024 | $212.48 | $213.60 | $205.39 | $205.56 | 6 833 659 |
| Mar 07, 2024 | $213.23 | $214.26 | $211.51 | $212.61 | 6 277 850 |
| Mar 06, 2024 | $209.95 | $213.51 | $209.13 | $212.17 | 5 481 982 |
| Mar 05, 2024 | $207.75 | $210.76 | $204.78 | $207.39 | 5 817 786 |
| Mar 04, 2024 | $212.00 | $213.37 | $209.04 | $209.49 | 6 260 561 |
| Mar 01, 2024 | $203.76 | $211.38 | $203.56 | $210.25 | 7 564 271 |
| Feb 29, 2024 | $199.91 | $202.00 | $197.26 | $201.62 | 8 951 462 |
| Feb 28, 2024 | $198.49 | $199.18 | $196.49 | $197.54 | 5 990 148 |
| Feb 27, 2024 | $203.73 | $204.44 | $201.22 | $202.86 | 5 002 220 |
| Feb 26, 2024 | $199.80 | $203.99 | $199.13 | $203.55 | 6 392 144 |
| Feb 23, 2024 | $199.32 | $201.34 | $196.66 | $197.16 | 4 694 456 |
| Feb 22, 2024 | $198.28 | $201.55 | $196.67 | $199.73 | 9 546 761 |
| Feb 21, 2024 | $187.92 | $190.37 | $185.89 | $190.33 | 6 378 772 |
| Feb 20, 2024 | $195.59 | $195.86 | $186.12 | $189.14 | 10 945 552 |
| Feb 16, 2024 | $202.02 | $206.77 | $197.30 | $199.57 | 15 320 386 |
| Feb 15, 2024 | $189.00 | $189.47 | $186.38 | $187.66 | 7 713 856 |
| Feb 14, 2024 | $182.64 | $186.96 | $182.64 | $186.19 | 8 356 409 |
| Feb 13, 2024 | $178.60 | $182.19 | $176.94 | $180.31 | 8 592 304 |
