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 |
| 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 |
| 2020-07-23 | $64.33 | $65.33 | $63.20 | $63.63 | 5 295 844 |
| 2020-07-22 | $63.58 | $64.61 | $63.52 | $64.22 | 4 969 300 |
| 2020-07-21 | $64.12 | $64.84 | $63.26 | $63.81 | 5 674 900 |
| 2020-07-20 | $62.61 | $63.90 | $61.88 | $63.73 | 4 927 100 |
| 2020-07-17 | $62.85 | $62.85 | $61.95 | $62.30 | 4 556 700 |
| 2020-07-16 | $61.61 | $62.62 | $61.50 | $62.34 | 3 902 600 |
| 2020-07-15 | $62.75 | $62.84 | $61.30 | $62.10 | 5 181 800 |
| 2020-07-14 | $60.80 | $62.63 | $60.07 | $62.54 | 6 267 200 |
| 2020-07-13 | $63.01 | $63.78 | $61.41 | $61.51 | 5 959 100 |
| 2020-07-10 | $63.28 | $63.49 | $62.04 | $62.59 | 5 818 200 |
| 2020-07-09 | $63.08 | $63.70 | $62.24 | $63.49 | 6 074 100 |
