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 |
| Sep 22, 2021 | $136.19 | $138.80 | $135.55 | $138.10 | 6 293 978 |
| Sep 21, 2021 | $137.13 | $137.24 | $133.45 | $135.18 | 5 772 060 |
| Sep 20, 2021 | $136.56 | $136.69 | $133.55 | $135.53 | 8 741 159 |
| Sep 17, 2021 | $143.00 | $143.00 | $139.38 | $140.80 | 10 473 837 |
| Sep 16, 2021 | $140.36 | $144.63 | $139.17 | $144.09 | 8 448 076 |
| Sep 15, 2021 | $139.99 | $141.34 | $137.44 | $141.23 | 5 950 033 |
| Sep 14, 2021 | $138.11 | $141.80 | $137.91 | $140.14 | 8 053 560 |
| Sep 13, 2021 | $138.72 | $141.30 | $137.56 | $139.44 | 8 466 325 |
| Sep 10, 2021 | $138.28 | $140.80 | $136.61 | $136.84 | 9 003 323 |
| Sep 09, 2021 | $133.03 | $135.85 | $132.92 | $135.00 | 6 407 805 |
| Sep 08, 2021 | $135.70 | $135.94 | $131.75 | $133.56 | 7 043 479 |
| Sep 07, 2021 | $136.65 | $137.17 | $133.75 | $136.49 | 5 510 989 |
| Sep 03, 2021 | $133.84 | $136.43 | $133.35 | $135.83 | 4 779 730 |
| Sep 02, 2021 | $134.73 | $135.95 | $133.88 | $134.45 | 5 115 366 |
| Sep 01, 2021 | $135.68 | $136.04 | $133.24 | $133.46 | 6 185 879 |
| Aug 31, 2021 | $136.45 | $136.60 | $133.55 | $135.13 | 5 535 421 |
| Aug 30, 2021 | $137.57 | $137.89 | $135.38 | $136.05 | 4 563 388 |
| Aug 27, 2021 | $133.01 | $137.15 | $132.86 | $136.55 | 8 343 679 |
| Aug 26, 2021 | $132.78 | $133.83 | $131.59 | $132.49 | 3 933 683 |
| Aug 25, 2021 | $131.54 | $134.20 | $131.44 | $132.82 | 6 692 248 |
| Aug 24, 2021 | $131.80 | $133.38 | $130.62 | $131.44 | 6 341 111 |
| Aug 23, 2021 | $128.31 | $131.50 | $127.80 | $131.49 | 7 664 386 |
| Aug 20, 2021 | $130.38 | $131.99 | $125.25 | $127.20 | 13 403 355 |
| Aug 19, 2021 | $126.22 | $129.99 | $125.28 | $129.20 | 8 759 884 |
| Aug 18, 2021 | $128.81 | $131.64 | $127.18 | $127.37 | 6 592 810 |
