NYSE:AMAT
Applied Materials Stock Price (Quote)
$189.77
-4.55 (-2.34%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $188.19 | $214.90 | Friday, 19th Apr 2024 AMAT stock ended at $189.77. This is 2.34% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.46% from a day low at $188.19 to a day high of $194.69. |
| 90 days | $160.97 | $214.90 | |
| 52 weeks | $109.15 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $170.49 | $172.90 | $168.83 | $170.90 | 5 023 057 |
| 2024-02-06 | $170.99 | $172.71 | $167.50 | $168.70 | 4 548 251 |
| 2024-02-05 | $168.60 | $172.28 | $168.28 | $171.09 | 5 745 957 |
| 2024-02-02 | $165.92 | $169.18 | $165.46 | $168.18 | 4 737 816 |
| 2024-02-01 | $165.46 | $167.74 | $164.83 | $166.97 | 4 027 344 |
| 2024-01-31 | $164.00 | $166.62 | $160.97 | $164.30 | 5 991 088 |
| 2024-01-30 | $167.33 | $169.16 | $165.82 | $166.24 | 5 225 733 |
| 2024-01-29 | $166.31 | $168.51 | $166.08 | $168.48 | 5 305 301 |
| 2024-01-26 | $169.07 | $169.57 | $166.62 | $166.90 | 6 456 402 |
| 2024-01-25 | $177.17 | $178.40 | $172.44 | $172.63 | 7 193 857 |
| 2024-01-24 | $171.39 | $175.96 | $170.67 | $174.14 | 9 676 951 |
| 2024-01-23 | $167.76 | $168.00 | $164.72 | $167.05 | 5 042 486 |
| 2024-01-22 | $168.18 | $171.91 | $167.64 | $168.30 | 6 352 552 |
| 2024-01-19 | $162.57 | $168.28 | $162.30 | $167.94 | 8 453 765 |
| 2024-01-18 | $158.66 | $160.74 | $156.78 | $160.34 | 8 121 198 |
| 2024-01-17 | $153.11 | $153.75 | $150.20 | $153.37 | 6 628 701 |
| 2024-01-16 | $151.30 | $154.24 | $149.90 | $153.76 | 6 349 076 |
| 2024-01-12 | $152.20 | $152.40 | $150.37 | $151.25 | 4 075 853 |
| 2024-01-11 | $150.25 | $152.44 | $148.48 | $151.95 | 5 779 161 |
| 2024-01-10 | $151.77 | $151.88 | $148.24 | $149.81 | 4 799 815 |
| 2024-01-09 | $149.87 | $151.69 | $148.93 | $151.03 | 5 463 833 |
| 2024-01-08 | $149.83 | $152.79 | $149.72 | $151.56 | 6 502 044 |
| 2024-01-05 | $150.08 | $151.52 | $148.06 | $149.00 | 5 393 841 |
| 2024-01-04 | $149.80 | $152.00 | $148.75 | $149.31 | 5 144 951 |
| 2024-01-03 | $151.71 | $153.17 | $150.73 | $151.45 | 6 098 625 |
