NYSE:AMAT
Applied Materials Stock Price (Quote)
$189.77
-4.55 (-2.34%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $188.19 | $214.90 | Friday, 19th Apr 2024 AMAT stock ended at $189.77. This is 2.34% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.46% from a day low at $188.19 to a day high of $194.69. |
| 90 days | $160.97 | $214.90 | |
| 52 weeks | $109.15 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-24 | $149.33 | $150.66 | $149.33 | $150.34 | 1 988 129 |
| 2023-11-22 | $151.03 | $153.79 | $149.03 | $149.48 | 4 712 749 |
| 2023-11-21 | $151.57 | $151.81 | $148.17 | $149.25 | 6 152 675 |
| 2023-11-20 | $148.88 | $153.00 | $148.86 | $152.57 | 6 920 859 |
| 2023-11-17 | $142.04 | $149.05 | $141.94 | $148.59 | 18 653 055 |
| 2023-11-16 | $155.40 | $157.75 | $151.23 | $154.81 | 7 923 362 |
| 2023-11-15 | $154.97 | $156.77 | $154.06 | $155.37 | 4 190 059 |
| 2023-11-14 | $153.03 | $154.88 | $152.15 | $154.08 | 6 489 531 |
| 2023-11-13 | $149.00 | $150.25 | $147.63 | $149.74 | 3 942 490 |
| 2023-11-10 | $145.19 | $150.99 | $144.67 | $150.68 | 6 207 939 |
| 2023-11-09 | $144.90 | $147.21 | $142.89 | $143.17 | 4 701 454 |
| 2023-11-08 | $142.37 | $144.52 | $141.65 | $144.23 | 4 152 347 |
| 2023-11-07 | $140.00 | $141.92 | $139.69 | $141.74 | 4 884 403 |
| 2023-11-06 | $140.40 | $140.79 | $139.22 | $140.36 | 4 821 077 |
| 2023-11-03 | $139.49 | $141.76 | $139.08 | $139.75 | 5 548 055 |
| 2023-11-02 | $137.81 | $139.78 | $136.67 | $138.51 | 5 784 605 |
| 2023-11-01 | $133.03 | $135.83 | $132.78 | $135.29 | 4 529 391 |
| 2023-10-31 | $131.80 | $132.55 | $129.23 | $132.35 | 3 881 792 |
| 2023-10-30 | $131.96 | $132.96 | $129.82 | $131.03 | 4 468 622 |
| 2023-10-27 | $131.27 | $133.11 | $130.58 | $131.30 | 4 200 558 |
| 2023-10-26 | $131.11 | $134.37 | $130.53 | $130.84 | 5 253 123 |
| 2023-10-25 | $133.07 | $133.26 | $129.75 | $130.11 | 6 905 445 |
| 2023-10-24 | $135.33 | $135.55 | $133.51 | $134.90 | 4 973 058 |
| 2023-10-23 | $133.20 | $135.81 | $131.90 | $134.23 | 3 695 326 |
| 2023-10-20 | $134.52 | $136.14 | $133.36 | $134.12 | 6 141 905 |
