NYSE:AMAT
Applied Materials Stock Price (Quote)
$207.36
+0.0400 (+0.0193%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 AMAT stock ended at $207.36. This is 0.0193% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.56% from a day low at $204.75 to a day high of $207.94. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2022 | $128.78 | $128.98 | $121.35 | $121.71 | 11 744 177 |
| Apr 04, 2022 | $127.17 | $129.70 | $126.90 | $129.44 | 8 410 624 |
| Apr 01, 2022 | $132.88 | $133.04 | $125.57 | $127.41 | 10 257 801 |
| Mar 31, 2022 | $136.10 | $137.35 | $131.65 | $131.80 | 8 560 393 |
| Mar 30, 2022 | $140.69 | $141.30 | $135.08 | $135.80 | 6 436 061 |
| Mar 29, 2022 | $140.08 | $142.01 | $138.91 | $141.44 | 6 229 089 |
| Mar 28, 2022 | $135.09 | $137.75 | $133.70 | $137.66 | 5 209 555 |
| Mar 25, 2022 | $138.63 | $138.99 | $134.80 | $137.06 | 6 076 376 |
| Mar 24, 2022 | $133.01 | $138.65 | $131.33 | $138.59 | 7 702 457 |
| Mar 23, 2022 | $133.61 | $135.10 | $131.20 | $131.42 | 5 495 428 |
| Mar 22, 2022 | $134.00 | $137.34 | $133.85 | $135.48 | 5 054 644 |
| Mar 21, 2022 | $134.11 | $135.38 | $131.92 | $134.20 | 6 239 400 |
| Mar 18, 2022 | $130.60 | $135.75 | $129.75 | $135.14 | 11 599 298 |
| Mar 17, 2022 | $129.32 | $132.26 | $128.31 | $131.99 | 6 836 541 |
| Mar 16, 2022 | $127.32 | $130.74 | $125.09 | $130.48 | 9 668 855 |
| Mar 15, 2022 | $121.72 | $124.95 | $119.86 | $124.41 | 6 875 317 |
| Mar 14, 2022 | $123.74 | $124.72 | $119.10 | $120.13 | 6 733 185 |
| Mar 11, 2022 | $130.00 | $130.00 | $123.37 | $123.64 | 6 015 969 |
| Mar 10, 2022 | $125.72 | $126.00 | $122.68 | $124.97 | 5 604 387 |
| Mar 09, 2022 | $127.70 | $129.84 | $126.20 | $128.62 | 7 623 175 |
| Mar 08, 2022 | $119.79 | $127.87 | $118.17 | $124.15 | 10 525 001 |
| Mar 07, 2022 | $127.56 | $128.05 | $119.11 | $119.22 | 9 207 137 |
| Mar 04, 2022 | $128.38 | $129.56 | $124.12 | $125.74 | 7 098 065 |
| Mar 03, 2022 | $135.12 | $135.12 | $129.57 | $130.64 | 5 449 674 |
| Mar 02, 2022 | $130.00 | $134.47 | $129.65 | $133.18 | 7 008 727 |
