NYSE:AMAT
Applied Materials Stock Price (Quote)
$193.24
+3.78 (+2.00%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.86 | $214.45 | Tuesday, 23rd Apr 2024 AMAT stock ended at $193.24. This is 2.00% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.38% from a day low at $189.97 to a day high of $194.49. |
| 90 days | $160.97 | $214.90 | |
| 52 weeks | $109.15 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2021 | $135.99 | $137.03 | $134.67 | $136.80 | 5 373 509 |
| Jul 09, 2021 | $133.42 | $135.38 | $132.09 | $134.90 | 5 724 307 |
| Jul 08, 2021 | $131.64 | $134.39 | $129.72 | $132.53 | 7 638 567 |
| Jul 07, 2021 | $138.51 | $138.74 | $134.02 | $134.87 | 5 947 151 |
| Jul 06, 2021 | $139.28 | $141.11 | $134.82 | $136.78 | 7 381 151 |
| Jul 02, 2021 | $139.93 | $140.52 | $137.52 | $138.16 | 5 274 006 |
| Jul 01, 2021 | $141.70 | $142.19 | $137.59 | $137.95 | 7 670 518 |
| Jun 30, 2021 | $141.99 | $142.64 | $140.07 | $142.40 | 5 939 908 |
| Jun 29, 2021 | $140.45 | $142.79 | $140.39 | $141.92 | 5 300 886 |
| Jun 28, 2021 | $138.78 | $141.42 | $137.93 | $140.99 | 6 967 174 |
| Jun 25, 2021 | $138.71 | $139.21 | $135.38 | $136.19 | 7 237 976 |
| Jun 24, 2021 | $137.00 | $138.47 | $136.71 | $138.26 | 6 293 442 |
| Jun 23, 2021 | $134.30 | $136.21 | $134.28 | $135.50 | 6 226 502 |
| Jun 22, 2021 | $132.82 | $134.44 | $131.60 | $133.44 | 5 679 668 |
| Jun 21, 2021 | $131.19 | $133.58 | $130.32 | $133.05 | 5 927 242 |
| Jun 18, 2021 | $135.25 | $136.26 | $130.63 | $131.23 | 13 201 346 |
| Jun 17, 2021 | $136.55 | $138.65 | $135.05 | $137.32 | 7 679 992 |
| Jun 16, 2021 | $139.51 | $140.29 | $136.04 | $136.98 | 7 816 850 |
| Jun 15, 2021 | $139.13 | $140.61 | $138.20 | $138.64 | 5 914 695 |
| Jun 14, 2021 | $136.80 | $139.55 | $135.75 | $139.03 | 6 034 484 |
| Jun 11, 2021 | $136.93 | $137.15 | $135.23 | $136.82 | 6 074 333 |
| Jun 10, 2021 | $135.87 | $138.17 | $135.30 | $137.16 | 5 946 767 |
| Jun 09, 2021 | $136.85 | $137.47 | $134.57 | $134.65 | 6 670 376 |
| Jun 08, 2021 | $140.34 | $140.75 | $135.24 | $135.86 | 8 045 859 |
| Jun 07, 2021 | $139.46 | $139.69 | $138.19 | $138.97 | 5 413 792 |
