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 |
| Dec 03, 2020 | $85.74 | $87.03 | $85.69 | $86.10 | 4 815 578 |
| Dec 02, 2020 | $83.69 | $85.59 | $83.61 | $85.29 | 5 269 655 |
| Dec 01, 2020 | $83.05 | $84.62 | $82.88 | $84.27 | 7 021 837 |
| Nov 30, 2020 | $82.00 | $82.59 | $80.71 | $82.48 | 7 521 240 |
| Nov 27, 2020 | $81.81 | $83.53 | $81.68 | $82.66 | 3 096 051 |
| Nov 25, 2020 | $82.90 | $83.02 | $81.07 | $81.14 | 5 503 146 |
| Nov 24, 2020 | $81.00 | $83.14 | $79.82 | $82.95 | 9 518 681 |
| Nov 23, 2020 | $76.97 | $80.58 | $76.97 | $80.50 | 8 760 839 |
| Nov 20, 2020 | $77.20 | $78.57 | $76.68 | $76.73 | 7 587 843 |
| Nov 19, 2020 | $75.26 | $77.51 | $74.51 | $77.25 | 8 987 353 |
| Nov 18, 2020 | $74.69 | $76.67 | $74.59 | $75.71 | 10 592 217 |
| Nov 17, 2020 | $73.76 | $74.57 | $73.06 | $74.37 | 5 393 895 |
| Nov 16, 2020 | $72.97 | $74.53 | $72.58 | $74.48 | 8 038 906 |
| Nov 13, 2020 | $72.27 | $73.94 | $71.51 | $72.81 | 10 166 711 |
| Nov 12, 2020 | $70.86 | $71.15 | $69.43 | $69.80 | 8 458 135 |
| Nov 11, 2020 | $70.20 | $71.70 | $69.88 | $71.16 | 8 023 655 |
| Nov 10, 2020 | $70.95 | $71.49 | $69.10 | $69.39 | 8 190 749 |
| Nov 09, 2020 | $73.20 | $75.93 | $71.26 | $71.30 | 10 144 951 |
| Nov 06, 2020 | $68.90 | $70.86 | $68.35 | $70.53 | 8 521 392 |
| Nov 05, 2020 | $66.00 | $70.06 | $65.91 | $69.95 | 13 094 429 |
| Nov 04, 2020 | $63.44 | $65.19 | $62.13 | $64.86 | 9 512 156 |
| Nov 03, 2020 | $60.99 | $62.44 | $60.99 | $61.83 | 9 941 162 |
| Nov 02, 2020 | $59.95 | $60.48 | $59.53 | $60.33 | 7 410 378 |
| Oct 30, 2020 | $58.74 | $59.28 | $58.26 | $59.23 | 7 312 402 |
| Oct 29, 2020 | $57.23 | $60.23 | $56.95 | $59.50 | 6 167 833 |
