NYSE:AMAT
Applied Materials Stock Price (Quote)
$209.73
+3.40 (+1.65%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.86 | $214.45 | Friday, 10th May 2024 AMAT stock ended at $209.73. This is 1.65% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.94% from a day low at $208.52 to a day high of $212.57. |
| 90 days | $176.94 | $214.90 | |
| 52 weeks | $114.99 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 02, 2020 | $42.50 | $44.46 | $42.13 | $43.24 | 8 674 336 |
| Apr 01, 2020 | $43.83 | $46.18 | $42.83 | $43.30 | 10 638 602 |
| Mar 31, 2020 | $47.17 | $47.28 | $45.15 | $45.82 | 11 065 562 |
| Mar 30, 2020 | $45.40 | $47.51 | $45.33 | $47.30 | 7 831 475 |
| Mar 27, 2020 | $47.70 | $48.13 | $44.84 | $45.05 | 10 583 910 |
| Mar 26, 2020 | $46.23 | $49.39 | $45.34 | $49.20 | 11 748 617 |
| Mar 25, 2020 | $44.93 | $48.22 | $43.77 | $44.73 | 11 503 208 |
| Mar 24, 2020 | $44.24 | $46.24 | $43.03 | $45.14 | 16 262 834 |
| Mar 23, 2020 | $38.64 | $41.54 | $37.92 | $40.17 | 15 001 999 |
| Mar 20, 2020 | $41.49 | $43.26 | $37.80 | $37.99 | 13 926 005 |
| Mar 19, 2020 | $38.68 | $42.07 | $36.86 | $40.19 | 12 577 377 |
| Mar 18, 2020 | $40.57 | $41.76 | $36.64 | $39.18 | 18 846 359 |
| Mar 17, 2020 | $41.76 | $46.07 | $39.77 | $44.86 | 16 297 380 |
| Mar 16, 2020 | $44.05 | $46.70 | $40.41 | $40.53 | 13 620 998 |
| Mar 13, 2020 | $48.67 | $51.23 | $45.35 | $50.89 | 15 182 655 |
| Mar 12, 2020 | $48.78 | $50.36 | $45.10 | $45.11 | 18 000 764 |
| Mar 11, 2020 | $54.28 | $54.99 | $51.41 | $52.49 | 12 896 415 |
