NYSE:AMAT
Applied Materials Stock Price (Quote)
$203.38
+5.88 (+2.98%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.86 | $214.45 | Friday, 26th Apr 2024 AMAT stock ended at $203.38. This is 2.98% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $197.03 to a day high of $203.99. |
| 90 days | $160.97 | $214.90 | |
| 52 weeks | $111.13 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $102.83 | $106.60 | $102.70 | $105.80 | 11 642 918 |
| Jan 13, 2021 | $100.49 | $100.49 | $97.96 | $98.05 | 5 254 617 |
| Jan 12, 2021 | $98.53 | $100.87 | $98.20 | $100.01 | 7 134 103 |
| Jan 11, 2021 | $94.62 | $98.30 | $94.18 | $97.96 | 8 281 111 |
| Jan 08, 2021 | $96.29 | $97.80 | $94.88 | $95.56 | 9 028 514 |
| Jan 07, 2021 | $92.13 | $95.06 | $91.99 | $94.56 | 8 659 727 |
| Jan 06, 2021 | $88.29 | $91.90 | $88.28 | $90.83 | 9 810 963 |
| Jan 05, 2021 | $86.40 | $89.62 | $86.40 | $89.60 | 6 725 921 |
| Jan 04, 2021 | $87.24 | $89.30 | $86.15 | $86.87 | 8 057 026 |
| Dec 31, 2020 | $86.99 | $87.06 | $85.17 | $86.30 | 5 714 021 |
| Dec 30, 2020 | $85.38 | $87.57 | $85.16 | $86.98 | 6 274 265 |
| Dec 29, 2020 | $85.02 | $85.12 | $83.53 | $84.27 | 4 514 288 |
| Dec 28, 2020 | $86.37 | $86.74 | $84.56 | $84.87 | 2 995 539 |
| Dec 24, 2020 | $84.74 | $85.39 | $84.20 | $85.33 | 1 400 703 |
| Dec 23, 2020 | $86.30 | $86.50 | $83.96 | $84.03 | 4 555 492 |
| Dec 22, 2020 | $86.55 | $86.61 | $85.54 | $85.64 | 3 882 324 |
| Dec 21, 2020 | $84.39 | $86.53 | $83.80 | $86.41 | 5 168 797 |
| Dec 18, 2020 | $87.66 | $88.15 | $85.34 | $86.09 | 14 532 486 |
| Dec 17, 2020 | $89.13 | $89.24 | $87.13 | $87.50 | 5 537 041 |
| Dec 16, 2020 | $88.31 | $89.25 | $87.29 | $88.55 | 5 661 350 |
| Dec 15, 2020 | $89.90 | $90.61 | $87.95 | $88.47 | 6 079 555 |
| Dec 14, 2020 | $88.50 | $90.52 | $88.32 | $88.50 | 6 188 994 |
| Dec 11, 2020 | $87.05 | $88.59 | $86.59 | $88.30 | 5 774 861 |
| Dec 10, 2020 | $87.00 | $88.61 | $86.46 | $87.89 | 5 574 093 |
| Dec 09, 2020 | $89.57 | $90.10 | $87.18 | $87.82 | 6 959 346 |
