NYSE:AMAT
Applied Materials Stock Price (Quote)
$196.06
+2.82 (+1.46%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.86 | $214.45 | Wednesday, 24th Apr 2024 AMAT stock ended at $196.06. This is 1.46% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.45% from a day low at $192.72 to a day high of $199.36. |
| 90 days | $160.97 | $214.90 | |
| 52 weeks | $109.15 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $150.08 | $151.52 | $148.06 | $149.00 | 5 393 841 |
| Jan 04, 2024 | $149.80 | $152.00 | $148.75 | $149.31 | 5 144 951 |
| Jan 03, 2024 | $151.71 | $153.17 | $150.73 | $151.45 | 6 098 625 |
| Jan 02, 2024 | $160.00 | $160.11 | $153.43 | $154.37 | 8 084 787 |
| Dec 29, 2023 | $163.11 | $163.56 | $160.70 | $162.07 | 2 762 445 |
| Dec 28, 2023 | $165.00 | $165.00 | $162.85 | $163.12 | 2 909 089 |
| Dec 27, 2023 | $164.54 | $164.98 | $163.54 | $164.21 | 2 978 204 |
| Dec 26, 2023 | $162.30 | $164.97 | $162.10 | $164.28 | 2 342 521 |
| Dec 22, 2023 | $161.60 | $163.00 | $160.84 | $162.05 | 2 612 143 |
| Dec 21, 2023 | $161.00 | $161.82 | $159.60 | $161.39 | 4 107 563 |
| Dec 20, 2023 | $160.81 | $162.00 | $156.84 | $156.92 | 5 301 148 |
| Dec 19, 2023 | $160.58 | $162.73 | $160.02 | $162.33 | 4 435 032 |
| Dec 18, 2023 | $160.89 | $161.35 | $157.73 | $160.36 | 4 501 593 |
| Dec 15, 2023 | $162.21 | $164.21 | $161.49 | $161.95 | 7 729 977 |
| Dec 14, 2023 | $157.77 | $163.06 | $157.76 | $161.74 | 7 142 306 |
| Dec 13, 2023 | $157.03 | $158.37 | $154.64 | $156.99 | 5 474 534 |
| Dec 12, 2023 | $155.14 | $158.18 | $154.91 | $157.22 | 5 242 203 |
| Dec 11, 2023 | $149.21 | $155.65 | $149.14 | $155.14 | 6 205 186 |
| Dec 08, 2023 | $147.42 | $148.81 | $145.99 | $147.72 | 4 227 350 |
| Dec 07, 2023 | $146.96 | $148.54 | $144.57 | $148.39 | 4 503 180 |
| Dec 06, 2023 | $148.68 | $148.72 | $144.69 | $144.70 | 4 150 128 |
| Dec 05, 2023 | $146.53 | $147.43 | $145.22 | $146.15 | 4 918 059 |
| Dec 04, 2023 | $150.04 | $150.64 | $145.66 | $148.27 | 5 145 896 |
| Dec 01, 2023 | $149.56 | $151.98 | $148.64 | $151.59 | 4 404 166 |
| Nov 30, 2023 | $150.41 | $150.48 | $147.05 | $149.78 | 6 391 048 |
