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 |
| Jul 17, 2020 | $62.85 | $62.85 | $61.95 | $62.30 | 4 556 700 |
| Jul 16, 2020 | $61.61 | $62.62 | $61.50 | $62.34 | 3 902 600 |
| Jul 15, 2020 | $62.75 | $62.84 | $61.30 | $62.10 | 5 181 800 |
| Jul 14, 2020 | $60.80 | $62.63 | $60.07 | $62.54 | 6 267 200 |
| Jul 13, 2020 | $63.01 | $63.78 | $61.41 | $61.51 | 5 959 100 |
| Jul 10, 2020 | $63.28 | $63.49 | $62.04 | $62.59 | 5 818 200 |
| Jul 09, 2020 | $63.08 | $63.70 | $62.24 | $63.49 | 6 074 100 |
| Jul 08, 2020 | $62.90 | $63.18 | $62.02 | $62.77 | 4 020 700 |
| Jul 07, 2020 | $63.38 | $63.83 | $62.03 | $62.18 | 5 040 400 |
| Jul 06, 2020 | $62.39 | $63.70 | $62.29 | $63.46 | 7 694 000 |
| Jul 02, 2020 | $60.50 | $61.65 | $60.34 | $61.00 | 5 588 073 |
| Jul 01, 2020 | $60.43 | $60.78 | $59.54 | $59.68 | 5 198 976 |
| Jun 30, 2020 | $59.12 | $60.94 | $59.07 | $60.45 | 6 051 794 |
| Jun 29, 2020 | $58.44 | $59.07 | $57.56 | $59.06 | 4 811 925 |
| Jun 26, 2020 | $59.57 | $60.14 | $58.01 | $58.38 | 11 449 366 |
| Jun 25, 2020 | $59.60 | $60.07 | $58.61 | $59.98 | 6 297 922 |
| Jun 24, 2020 | $60.33 | $60.89 | $59.15 | $59.97 | 7 890 710 |
| Jun 23, 2020 | $61.93 | $61.98 | $60.44 | $60.84 | 7 257 774 |
| Jun 22, 2020 | $60.52 | $61.39 | $59.58 | $61.27 | 5 376 915 |
| Jun 19, 2020 | $61.40 | $62.33 | $60.41 | $60.95 | 10 080 373 |
| Jun 18, 2020 | $59.57 | $60.72 | $59.57 | $60.38 | 5 671 768 |
| Jun 17, 2020 | $58.73 | $60.43 | $58.54 | $60.00 | 8 308 914 |
| Jun 16, 2020 | $58.96 | $60.13 | $57.90 | $58.54 | 9 690 890 |
| Jun 15, 2020 | $54.92 | $57.23 | $54.52 | $57.05 | 6 978 163 |
| Jun 12, 2020 | $57.51 | $58.01 | $54.97 | $56.55 | 8 278 522 |
