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 |
| Mar 10, 2020 | $54.40 | $56.17 | $52.57 | $56.17 | 9 937 266 |
| Mar 09, 2020 | $52.81 | $55.33 | $52.00 | $52.07 | 10 250 907 |
| Mar 06, 2020 | $57.00 | $58.48 | $56.25 | $57.79 | 8 956 742 |
| Mar 05, 2020 | $58.56 | $60.44 | $58.26 | $59.13 | 9 807 134 |
| Mar 04, 2020 | $59.44 | $60.65 | $58.27 | $60.52 | 7 899 620 |
| Mar 03, 2020 | $59.97 | $61.38 | $57.56 | $58.04 | 14 016 752 |
| Mar 02, 2020 | $58.70 | $60.19 | $57.00 | $60.16 | 10 736 384 |
| Feb 28, 2020 | $54.19 | $58.18 | $54.08 | $58.12 | 14 915 499 |
| Feb 27, 2020 | $57.20 | $58.50 | $56.40 | $57.00 | 15 711 265 |
| Feb 26, 2020 | $59.58 | $60.76 | $59.31 | $59.81 | 10 762 611 |
| Feb 25, 2020 | $61.92 | $62.28 | $58.48 | $58.86 | 9 912 319 |
| Feb 24, 2020 | $61.13 | $61.85 | $60.40 | $61.08 | 11 214 692 |
| Feb 21, 2020 | $65.91 | $66.13 | $63.63 | $64.27 | 9 453 440 |
| Feb 20, 2020 | $67.00 | $67.35 | $65.22 | $66.40 | 7 488 961 |
| Feb 19, 2020 | $66.61 | $67.74 | $66.27 | $67.41 | 8 335 804 |
| Feb 18, 2020 | $64.23 | $66.00 | $63.85 | $65.16 | 10 168 482 |
| Feb 14, 2020 | $67.46 | $67.90 | $66.55 | $66.85 | 8 057 768 |
| Feb 13, 2020 | $66.75 | $69.44 | $65.95 | $67.37 | 21 321 506 |
| Feb 12, 2020 | $64.93 | $65.68 | $64.62 | $65.37 | 10 564 140 |
| Feb 11, 2020 | $63.60 | $64.70 | $63.34 | $64.45 | 6 189 539 |
| Feb 10, 2020 | $61.08 | $62.96 | $61.08 | $62.92 | 5 113 625 |
| Feb 07, 2020 | $62.84 | $62.98 | $61.63 | $61.71 | 6 054 511 |
| Feb 06, 2020 | $64.02 | $64.16 | $63.05 | $63.19 | 4 861 970 |
| Feb 05, 2020 | $63.98 | $64.45 | $62.87 | $63.80 | 8 163 132 |
| Feb 04, 2020 | $61.41 | $63.65 | $61.20 | $63.01 | 11 805 891 |
