NYSE:AMAT
Applied Materials Stock Price (Quote)
$198.65
-6.61 (-3.22%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.86 | $214.45 | Tuesday, 30th Apr 2024 AMAT stock ended at $198.65. This is 3.22% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.66% from a day low at $198.57 to a day high of $205.83. |
| 90 days | $160.97 | $214.90 | |
| 52 weeks | $111.21 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 06, 2020 | $49.99 | $51.16 | $49.54 | $50.50 | 8 574 400 |
| May 05, 2020 | $48.83 | $50.75 | $48.53 | $48.85 | 8 167 881 |
| May 04, 2020 | $46.56 | $47.64 | $46.22 | $47.58 | 7 774 513 |
| May 01, 2020 | $48.08 | $48.36 | $46.37 | $46.89 | 13 535 452 |
| Apr 30, 2020 | $53.45 | $53.88 | $49.64 | $49.68 | 14 333 470 |
| Apr 29, 2020 | $51.74 | $54.65 | $51.42 | $54.34 | 8 914 232 |
| Apr 28, 2020 | $51.91 | $52.12 | $50.26 | $50.42 | 7 715 802 |
| Apr 27, 2020 | $52.50 | $52.72 | $50.65 | $51.03 | 6 570 354 |
| Apr 24, 2020 | $51.22 | $51.88 | $49.94 | $51.74 | 7 641 379 |
| Apr 23, 2020 | $51.75 | $52.22 | $50.59 | $50.90 | 9 012 467 |
| Apr 22, 2020 | $50.10 | $52.43 | $49.81 | $52.11 | 7 790 213 |
| Apr 21, 2020 | $49.90 | $50.05 | $48.21 | $48.33 | 9 316 071 |
| Apr 20, 2020 | $52.10 | $52.49 | $50.61 | $50.63 | 7 041 189 |
| Apr 17, 2020 | $53.63 | $53.90 | $52.27 | $53.20 | 9 367 590 |
| Apr 16, 2020 | $51.87 | $52.57 | $50.80 | $52.23 | 8 878 072 |
| Apr 15, 2020 | $51.31 | $51.31 | $49.75 | $50.37 | 7 206 676 |
| Apr 14, 2020 | $51.41 | $52.84 | $51.08 | $52.47 | 8 025 517 |
| Apr 13, 2020 | $49.30 | $49.97 | $48.37 | $49.88 | 5 746 228 |
| Apr 09, 2020 | $52.00 | $52.74 | $48.68 | $49.59 | 11 598 919 |
| Apr 08, 2020 | $48.63 | $51.62 | $48.52 | $51.46 | 14 392 129 |
| Apr 07, 2020 | $48.00 | $48.97 | $46.30 | $47.56 | 11 900 453 |
| Apr 06, 2020 | $44.84 | $46.45 | $44.64 | $46.15 | 12 023 897 |
| Apr 03, 2020 | $43.46 | $43.62 | $41.58 | $42.28 | 9 475 961 |
