NYSE:AMAT
Applied Materials Stock Price (Quote)
$208.00
+1.33 (+0.644%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $196.49 | $214.90 | Wednesday, 27th Mar 2024 AMAT stock ended at $208.00. This is 0.644% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.25% from a day low at $203.90 to a day high of $208.49. |
90 days | $148.06 | $214.90 | |
52 weeks | $109.00 | $214.90 |
Historical Applied Materials prices
Date | Open | High | Low | Close | Volume |
2020-08-27 | $64.29 | $64.29 | $61.29 | $62.03 | 8 704 826 |
2020-08-26 | $64.05 | $64.26 | $63.49 | $63.76 | 5 941 416 |
2020-08-25 | $64.11 | $64.65 | $63.43 | $64.05 | 5 135 782 |
2020-08-24 | $63.36 | $63.80 | $62.68 | $63.74 | 8 317 920 |
2020-08-21 | $63.10 | $63.28 | $61.92 | $62.27 | 11 110 617 |
2020-08-20 | $64.71 | $64.82 | $63.28 | $63.79 | 8 297 700 |
2020-08-19 | $66.57 | $66.73 | $65.69 | $65.87 | 4 963 612 |
2020-08-18 | $67.39 | $67.39 | $66.07 | $66.43 | 6 125 250 |
2020-08-17 | $68.10 | $68.23 | $66.77 | $66.94 | 6 875 037 |
2020-08-14 | $67.39 | $69.90 | $66.50 | $67.62 | 23 363 658 |
2020-08-13 | $66.36 | $66.60 | $64.61 | $65.07 | 10 047 335 |
2020-08-12 | $64.99 | $66.67 | $64.70 | $66.50 | 6 148 004 |
2020-08-11 | $65.32 | $66.12 | $64.23 | $64.46 | 7 605 433 |
2020-08-10 | $63.65 | $65.28 | $63.62 | $65.24 | 7 334 670 |
2020-08-07 | $63.69 | $65.01 | $62.78 | $63.57 | 7 024 226 |
2020-08-06 | $63.87 | $64.17 | $62.60 | $63.61 | 7 383 325 |
2020-08-05 | $64.87 | $65.25 | $64.42 | $64.87 | 4 401 211 |
2020-08-04 | $65.00 | $65.20 | $64.18 | $64.85 | 5 177 830 |
2020-08-03 | $64.79 | $65.59 | $64.68 | $65.01 | 5 436 689 |
2020-07-31 | $64.79 | $64.79 | $63.12 | $64.33 | 5 886 607 |
2020-07-30 | $63.23 | $64.43 | $62.99 | $64.42 | 5 486 829 |
2020-07-29 | $62.67 | $63.66 | $62.17 | $63.25 | 4 566 023 |
2020-07-28 | $62.53 | $62.95 | $61.90 | $62.30 | 4 556 632 |
2020-07-27 | $61.63 | $63.07 | $61.11 | $63.01 | 7 156 413 |
2020-07-24 | $60.37 | $61.35 | $59.62 | $60.62 | 11 005 016 |