NYSE:AMAT
Applied Materials Stock Price (Quote)
$208.00
+1.33 (+0.644%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $196.49 | $214.90 | Wednesday, 27th Mar 2024 AMAT stock ended at $208.00. This is 0.644% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.25% from a day low at $203.90 to a day high of $208.49. |
90 days | $148.06 | $214.90 | |
52 weeks | $109.00 | $214.90 |
Historical Applied Materials prices
Date | Open | High | Low | Close | Volume |
2021-07-21 | $132.83 | $138.27 | $132.53 | $138.00 | 6 446 096 |
2021-07-20 | $129.20 | $133.12 | $127.80 | $131.97 | 7 401 330 |
2021-07-19 | $125.19 | $128.72 | $123.88 | $128.62 | 8 797 181 |
2021-07-16 | $134.00 | $134.59 | $127.92 | $128.18 | 8 170 273 |
2021-07-15 | $134.98 | $135.93 | $131.60 | $133.20 | 7 046 296 |
2021-07-14 | $138.19 | $139.88 | $135.41 | $135.65 | 5 684 924 |
2021-07-13 | $136.00 | $136.97 | $134.75 | $136.29 | 4 763 757 |
2021-07-12 | $135.99 | $137.03 | $134.67 | $136.80 | 5 373 509 |
2021-07-09 | $133.42 | $135.38 | $132.09 | $134.90 | 5 724 307 |
2021-07-08 | $131.64 | $134.39 | $129.72 | $132.53 | 7 638 567 |
2021-07-07 | $138.51 | $138.74 | $134.02 | $134.87 | 5 947 151 |
2021-07-06 | $139.28 | $141.11 | $134.82 | $136.78 | 7 381 151 |
2021-07-02 | $139.93 | $140.52 | $137.52 | $138.16 | 5 274 006 |
2021-07-01 | $141.70 | $142.19 | $137.59 | $137.95 | 7 670 518 |
2021-06-30 | $141.99 | $142.64 | $140.07 | $142.40 | 5 939 908 |
2021-06-29 | $140.45 | $142.79 | $140.39 | $141.92 | 5 300 886 |
2021-06-28 | $138.78 | $141.42 | $137.93 | $140.99 | 6 967 174 |
2021-06-25 | $138.71 | $139.21 | $135.38 | $136.19 | 7 237 976 |
2021-06-24 | $137.00 | $138.47 | $136.71 | $138.26 | 6 293 442 |
2021-06-23 | $134.30 | $136.21 | $134.28 | $135.50 | 6 226 502 |
2021-06-22 | $132.82 | $134.44 | $131.60 | $133.44 | 5 679 668 |
2021-06-21 | $131.19 | $133.58 | $130.32 | $133.05 | 5 927 242 |
2021-06-18 | $135.25 | $136.26 | $130.63 | $131.23 | 13 201 346 |
2021-06-17 | $136.55 | $138.65 | $135.05 | $137.32 | 7 679 992 |
2021-06-16 | $139.51 | $140.29 | $136.04 | $136.98 | 7 816 850 |