NYSE:AMAT
Applied Materials Stock Price (Quote)
$194.32
-5.57 (-2.79%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $193.59 | $214.90 | Thursday, 18th Apr 2024 AMAT stock ended at $194.32. This is 2.79% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.49% from a day low at $193.59 to a day high of $198.42. |
| 90 days | $160.97 | $214.90 | |
| 52 weeks | $109.15 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $139.00 | $142.12 | $137.26 | $138.21 | 8 811 785 |
| 2021-05-28 | $139.17 | $139.46 | $137.82 | $138.13 | 7 084 311 |
| 2021-05-27 | $135.94 | $138.19 | $135.84 | $137.82 | 10 525 525 |
| 2021-05-26 | $137.97 | $138.97 | $136.21 | $136.90 | 10 547 146 |
| 2021-05-25 | $136.45 | $139.15 | $135.94 | $137.50 | 12 653 943 |
| 2021-05-24 | $130.19 | $135.63 | $129.59 | $134.58 | 11 332 656 |
| 2021-05-21 | $129.85 | $130.69 | $127.02 | $128.66 | 14 200 297 |
| 2021-05-20 | $126.81 | $130.67 | $125.24 | $130.31 | 17 504 502 |
| 2021-05-19 | $118.42 | $125.08 | $117.79 | $124.80 | 10 356 248 |
| 2021-05-18 | $125.34 | $125.39 | $121.69 | $121.81 | 7 426 180 |
| 2021-05-17 | $122.00 | $123.62 | $120.37 | $123.57 | 9 308 036 |
| 2021-05-14 | $121.89 | $125.80 | $120.26 | $124.83 | 12 380 654 |
| 2021-05-13 | $118.49 | $121.47 | $117.89 | $119.92 | 14 190 924 |
| 2021-05-12 | $119.33 | $121.01 | $114.39 | $114.88 | 18 515 354 |
| 2021-05-11 | $120.00 | $124.34 | $117.62 | $123.55 | 15 239 565 |
| 2021-05-10 | $131.92 | $131.92 | $124.51 | $124.69 | 10 415 606 |
| 2021-05-07 | $132.55 | $134.10 | $131.64 | $132.95 | 7 515 161 |
| 2021-05-06 | $129.64 | $131.89 | $127.76 | $131.73 | 7 185 751 |
| 2021-05-05 | $131.73 | $132.52 | $128.76 | $130.29 | 7 276 634 |
| 2021-05-04 | $129.99 | $130.68 | $125.32 | $128.72 | 14 199 065 |
| 2021-05-03 | $134.25 | $135.61 | $131.70 | $132.85 | 7 750 181 |
| 2021-04-30 | $132.00 | $134.40 | $131.40 | $132.71 | 8 691 846 |
| 2021-04-29 | $137.25 | $137.60 | $133.09 | $135.39 | 6 668 375 |
| 2021-04-28 | $136.64 | $136.92 | $134.57 | $135.69 | 6 172 656 |
| 2021-04-27 | $138.15 | $138.25 | $135.55 | $136.78 | 5 767 364 |
