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 |
| Jun 11, 2020 | $58.26 | $58.59 | $55.35 | $55.41 | 9 240 591 |
| Jun 10, 2020 | $60.20 | $60.57 | $59.46 | $59.86 | 5 241 768 |
| Jun 09, 2020 | $59.02 | $60.26 | $58.93 | $59.79 | 6 085 423 |
| Jun 08, 2020 | $59.93 | $60.47 | $59.09 | $59.90 | 5 525 908 |
| Jun 05, 2020 | $59.71 | $61.11 | $59.62 | $60.19 | 8 313 081 |
| Jun 04, 2020 | $57.16 | $59.20 | $57.10 | $58.13 | 7 429 108 |
| Jun 03, 2020 | $56.69 | $58.25 | $56.41 | $57.81 | 8 011 481 |
| Jun 02, 2020 | $56.00 | $56.22 | $54.75 | $55.79 | 6 980 606 |
| Jun 01, 2020 | $55.63 | $56.47 | $55.19 | $55.69 | 5 342 908 |
| May 29, 2020 | $55.00 | $56.38 | $54.46 | $56.18 | 10 315 879 |
| May 28, 2020 | $56.12 | $56.68 | $54.35 | $54.67 | 7 169 502 |
| May 27, 2020 | $55.59 | $56.44 | $53.32 | $56.40 | 8 963 213 |
| May 26, 2020 | $56.31 | $56.71 | $54.96 | $55.14 | 7 737 910 |
| May 22, 2020 | $55.02 | $55.17 | $53.72 | $54.39 | 6 875 460 |
| May 21, 2020 | $56.84 | $56.92 | $54.85 | $55.02 | 7 451 234 |
| May 20, 2020 | $56.50 | $58.16 | $56.32 | $56.88 | 9 782 119 |
| May 19, 2020 | $54.50 | $57.00 | $54.03 | $55.47 | 10 509 462 |
| May 18, 2020 | $53.53 | $54.65 | $52.41 | $54.36 | 11 265 074 |
| May 15, 2020 | $53.16 | $53.47 | $51.17 | $52.04 | 20 641 170 |
| May 14, 2020 | $50.75 | $54.65 | $49.66 | $54.43 | 14 413 240 |
| May 13, 2020 | $52.50 | $52.86 | $50.40 | $51.49 | 8 628 392 |
| May 12, 2020 | $54.40 | $54.59 | $52.31 | $52.33 | 7 431 824 |
| May 11, 2020 | $54.13 | $54.41 | $53.37 | $54.01 | 8 160 583 |
| May 08, 2020 | $52.41 | $53.89 | $52.24 | $53.81 | 8 068 260 |
| May 07, 2020 | $51.46 | $51.80 | $50.91 | $51.25 | 6 598 309 |
