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 | $186.86 | $214.45 | 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 | $169.38 | $214.90 | |
| 52 weeks | $113.93 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| Mar 01, 2022 | $133.74 | $135.06 | $128.09 | $129.61 | 9 212 451 |
| Feb 28, 2022 | $133.82 | $137.06 | $132.03 | $134.20 | 7 423 248 |
| Feb 25, 2022 | $133.36 | $136.14 | $131.74 | $135.72 | 7 784 465 |
| Feb 24, 2022 | $123.08 | $133.63 | $122.68 | $133.42 | 8 500 945 |
| Feb 23, 2022 | $131.96 | $134.22 | $127.62 | $127.86 | 8 413 757 |
| Feb 22, 2022 | $129.94 | $135.16 | $128.50 | $130.26 | 7 667 715 |
| Feb 18, 2022 | $136.99 | $137.03 | $130.93 | $133.35 | 8 151 340 |
| Feb 17, 2022 | $142.83 | $143.79 | $134.75 | $136.47 | 11 879 796 |
| Feb 16, 2022 | $138.48 | $141.71 | $136.90 | $140.96 | 7 990 701 |
| Feb 15, 2022 | $134.69 | $140.38 | $134.29 | $139.84 | 9 069 484 |
| Feb 14, 2022 | $132.37 | $134.40 | $129.69 | $131.86 | 9 507 372 |
| Feb 11, 2022 | $139.55 | $140.56 | $131.28 | $132.49 | 9 473 100 |
| Feb 10, 2022 | $139.79 | $145.16 | $139.01 | $139.77 | 8 525 688 |
| Feb 09, 2022 | $141.66 | $144.98 | $139.49 | $144.20 | 7 652 648 |
| Feb 08, 2022 | $134.84 | $139.20 | $133.50 | $138.75 | 6 644 120 |
| Feb 07, 2022 | $135.76 | $138.29 | $135.20 | $136.13 | 7 242 186 |
| Feb 04, 2022 | $134.34 | $136.75 | $131.94 | $135.57 | 8 514 352 |
| Feb 03, 2022 | $138.19 | $141.22 | $135.10 | $136.51 | 10 040 639 |
| Feb 02, 2022 | $140.70 | $141.40 | $137.21 | $140.76 | 8 101 517 |
| Feb 01, 2022 | $138.23 | $139.28 | $133.37 | $138.61 | 8 151 371 |
| Jan 31, 2022 | $132.92 | $138.37 | $131.63 | $138.18 | 8 588 889 |
| Jan 28, 2022 | $129.61 | $132.50 | $123.85 | $132.45 | 13 292 904 |
| Jan 27, 2022 | $134.24 | $135.45 | $129.30 | $130.15 | 13 544 868 |
| Jan 26, 2022 | $137.71 | $141.58 | $132.84 | $135.58 | 11 852 588 |
| Jan 25, 2022 | $134.80 | $136.41 | $131.37 | $132.99 | 11 799 977 |
