NYSE:AMAT
Applied Materials Stock Price (Quote)
$204.09
+6.18 (+3.12%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.86 | $214.45 | Friday, 3rd May 2024 AMAT stock ended at $204.09. This is 3.12% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.66% from a day low at $199.95 to a day high of $205.27. |
| 90 days | $167.50 | $214.90 | |
| 52 weeks | $112.86 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $154.43 | $155.82 | $142.92 | $143.07 | 12 928 993 |
| Jan 18, 2022 | $165.36 | $165.89 | $151.52 | $152.36 | 12 428 763 |
| Jan 14, 2022 | $155.78 | $167.06 | $155.60 | $167.00 | 11 437 325 |
| Jan 13, 2022 | $159.55 | $159.55 | $159.55 | $159.55 | 0 |
| Jan 12, 2022 | $154.73 | $159.75 | $154.62 | $159.55 | 10 379 777 |
| Jan 11, 2022 | $148.38 | $152.66 | $146.27 | $152.45 | 6 824 370 |
| Jan 10, 2022 | $147.72 | $149.90 | $143.27 | $149.59 | 9 683 912 |
| Jan 07, 2022 | $155.10 | $157.38 | $150.64 | $150.81 | 6 335 715 |
| Jan 06, 2022 | $153.28 | $157.40 | $151.84 | $156.34 | 6 576 027 |
| Jan 05, 2022 | $158.04 | $158.89 | $153.50 | $153.74 | 6 840 088 |
| Jan 04, 2022 | $159.99 | $161.84 | $154.51 | $158.36 | 6 899 525 |
| Jan 03, 2022 | $157.74 | $160.78 | $156.70 | $159.93 | 5 359 369 |
| Dec 31, 2021 | $158.14 | $159.67 | $157.04 | $157.36 | 3 586 896 |
| Dec 30, 2021 | $160.68 | $160.92 | $157.63 | $157.98 | 4 152 817 |
| Dec 29, 2021 | $159.90 | $163.02 | $159.55 | $160.98 | 4 598 109 |
| Dec 28, 2021 | $162.85 | $162.99 | $158.75 | $159.64 | 5 786 908 |
| Dec 27, 2021 | $156.19 | $162.81 | $156.19 | $162.72 | 6 400 722 |
| Dec 23, 2021 | $153.07 | $156.54 | $153.00 | $155.49 | 4 625 522 |
| Dec 22, 2021 | $149.97 | $152.44 | $148.92 | $152.32 | 4 293 732 |
| Dec 21, 2021 | $149.36 | $151.52 | $147.02 | $151.42 | 5 986 903 |
| Dec 20, 2021 | $143.80 | $146.78 | $143.25 | $145.01 | 4 653 367 |
| Dec 17, 2021 | $145.29 | $148.98 | $144.22 | $146.15 | 9 357 198 |
| Dec 16, 2021 | $154.40 | $155.35 | $146.26 | $146.70 | 7 155 857 |
| Dec 15, 2021 | $147.95 | $153.89 | $145.16 | $153.66 | 6 882 971 |
| Dec 14, 2021 | $144.98 | $148.20 | $144.53 | $147.73 | 5 691 461 |
