NYSE:AMAT
Applied Materials Stock Price (Quote)
$199.89
-9.59 (-4.58%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $197.32 | $214.90 | Wednesday, 17th Apr 2024 AMAT stock ended at $199.89. This is 4.58% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 4.49% from a day low at $198.10 to a day high of $207.00. |
| 90 days | $156.78 | $214.90 | |
| 52 weeks | $109.12 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-23 | $133.49 | $135.17 | $132.75 | $134.86 | 8 023 523 |
| 2021-04-22 | $134.77 | $135.74 | $130.45 | $131.75 | 11 428 604 |
| 2021-04-21 | $130.14 | $135.16 | $129.00 | $135.05 | 11 953 889 |
| 2021-04-20 | $129.38 | $131.67 | $128.31 | $128.59 | 7 572 197 |
| 2021-04-19 | $133.39 | $135.28 | $128.70 | $130.89 | 12 826 374 |
| 2021-04-16 | $133.50 | $134.74 | $133.01 | $133.73 | 7 589 450 |
| 2021-04-15 | $136.00 | $136.14 | $132.85 | $134.41 | 8 241 749 |
| 2021-04-14 | $134.67 | $137.14 | $133.24 | $134.14 | 8 011 219 |
| 2021-04-13 | $136.63 | $136.99 | $133.20 | $135.10 | 7 968 926 |
| 2021-04-12 | $137.82 | $138.73 | $134.52 | $135.00 | 11 019 704 |
| 2021-04-09 | $138.32 | $140.18 | $137.49 | $138.91 | 9 629 614 |
| 2021-04-08 | $140.61 | $141.68 | $138.21 | $139.35 | 10 183 003 |
| 2021-04-07 | $140.25 | $141.87 | $136.82 | $139.14 | 13 190 990 |
| 2021-04-06 | $143.88 | $145.30 | $136.95 | $139.54 | 17 901 131 |
| 2021-04-05 | $145.50 | $146.00 | $141.74 | $143.05 | 14 281 041 |
| 2021-04-01 | $138.14 | $142.36 | $137.20 | $141.52 | 15 663 095 |
| 2021-03-31 | $129.97 | $135.50 | $129.00 | $133.60 | 18 477 725 |
| 2021-03-30 | $124.89 | $127.90 | $123.86 | $126.76 | 7 929 455 |
| 2021-03-29 | $127.04 | $127.83 | $123.47 | $125.71 | 10 465 606 |
| 2021-03-26 | $119.67 | $128.98 | $119.17 | $128.64 | 13 951 356 |
| 2021-03-25 | $118.76 | $120.48 | $116.22 | $119.72 | 10 335 566 |
| 2021-03-24 | $122.65 | $125.80 | $120.42 | $121.10 | 19 954 891 |
| 2021-03-23 | $119.90 | $120.20 | $115.56 | $116.38 | 8 063 479 |
| 2021-03-22 | $117.60 | $121.48 | $116.97 | $119.33 | 11 071 666 |
| 2021-03-19 | $114.51 | $117.06 | $112.14 | $114.86 | 12 794 025 |
