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 |
| Mar 24, 2021 | $122.65 | $125.80 | $120.42 | $121.10 | 19 954 891 |
| Mar 23, 2021 | $119.90 | $120.20 | $115.56 | $116.38 | 8 063 479 |
| Mar 22, 2021 | $117.60 | $121.48 | $116.97 | $119.33 | 11 071 666 |
| Mar 19, 2021 | $114.51 | $117.06 | $112.14 | $114.86 | 12 794 025 |
| Mar 18, 2021 | $117.86 | $118.78 | $114.11 | $114.28 | 9 023 041 |
| Mar 17, 2021 | $116.19 | $121.14 | $114.90 | $119.90 | 8 318 000 |
| Mar 16, 2021 | $117.03 | $121.27 | $116.92 | $118.50 | 10 331 372 |
| Mar 15, 2021 | $114.63 | $115.43 | $113.10 | $114.88 | 7 055 036 |
| Mar 12, 2021 | $114.55 | $116.45 | $113.33 | $114.29 | 7 411 365 |
| Mar 11, 2021 | $117.26 | $117.85 | $115.64 | $117.19 | 7 688 934 |
| Mar 10, 2021 | $115.80 | $116.50 | $112.58 | $112.68 | 8 802 019 |
| Mar 09, 2021 | $110.26 | $114.95 | $109.41 | $114.22 | 12 007 958 |
| Mar 08, 2021 | $112.80 | $114.12 | $105.50 | $105.68 | 12 030 333 |
| Mar 05, 2021 | $111.59 | $114.34 | $105.65 | $113.45 | 9 822 534 |
| Mar 04, 2021 | $115.34 | $116.49 | $107.13 | $108.24 | 12 267 818 |
| Mar 03, 2021 | $118.28 | $119.85 | $115.10 | $115.44 | 7 216 339 |
| Mar 02, 2021 | $121.84 | $121.91 | $117.24 | $117.50 | 6 358 917 |
| Mar 01, 2021 | $121.18 | $122.48 | $119.46 | $122.25 | 6 982 118 |
| Feb 26, 2021 | $116.53 | $120.25 | $113.44 | $118.19 | 11 588 920 |
| Feb 25, 2021 | $121.17 | $121.22 | $113.60 | $113.93 | 11 301 926 |
| Feb 24, 2021 | $115.05 | $123.02 | $114.42 | $122.81 | 10 031 626 |
| Feb 23, 2021 | $112.86 | $117.80 | $110.69 | $116.14 | 9 374 331 |
| Feb 22, 2021 | $117.97 | $119.87 | $114.62 | $115.23 | 7 798 801 |
| Feb 19, 2021 | $121.61 | $124.50 | $118.90 | $119.46 | 20 987 014 |
| Feb 18, 2021 | $114.00 | $115.63 | $112.44 | $113.43 | 7 802 501 |
