NYSE:AMAT
Applied Materials Stock Price (Quote)
$194.32
-5.57 (-2.79%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $193.59 | $214.90 | Thursday, 18th Apr 2024 AMAT stock ended at $194.32. This is 2.79% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.49% from a day low at $193.59 to a day high of $198.42. |
| 90 days | $160.97 | $214.90 | |
| 52 weeks | $109.15 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $139.90 | $142.48 | $138.11 | $141.45 | 5 335 663 |
| 2023-10-17 | $139.13 | $142.79 | $136.81 | $142.72 | 5 772 964 |
| 2023-10-16 | $141.76 | $142.56 | $139.74 | $141.00 | 5 558 389 |
| 2023-10-13 | $147.05 | $147.11 | $140.72 | $141.14 | 6 596 420 |
| 2023-10-12 | $143.00 | $148.40 | $142.77 | $145.00 | 7 774 003 |
| 2023-10-11 | $142.82 | $142.94 | $140.81 | $142.18 | 5 114 206 |
| 2023-10-10 | $141.04 | $142.73 | $140.36 | $141.40 | 3 342 484 |
| 2023-10-09 | $139.47 | $140.93 | $137.76 | $140.15 | 3 265 885 |
| 2023-10-06 | $138.05 | $141.16 | $135.15 | $140.29 | 5 023 042 |
| 2023-10-05 | $139.45 | $140.15 | $137.78 | $139.28 | 4 145 100 |
| 2023-10-04 | $137.57 | $139.61 | $136.98 | $139.30 | 5 414 563 |
| 2023-10-03 | $138.68 | $140.01 | $135.43 | $136.72 | 5 796 847 |
| 2023-10-02 | $138.86 | $141.41 | $137.26 | $139.51 | 4 701 610 |
| 2023-09-29 | $140.22 | $141.56 | $138.07 | $138.45 | 4 234 808 |
| 2023-09-28 | $134.68 | $139.80 | $134.28 | $138.22 | 5 341 216 |
| 2023-09-27 | $135.22 | $136.07 | $133.10 | $135.06 | 5 856 295 |
| 2023-09-26 | $135.61 | $136.03 | $133.54 | $134.08 | 5 176 035 |
| 2023-09-25 | $135.89 | $137.03 | $134.72 | $136.59 | 4 974 944 |
| 2023-09-22 | $136.99 | $138.31 | $135.75 | $136.17 | 5 075 473 |
| 2023-09-21 | $135.02 | $137.52 | $134.94 | $135.19 | 5 017 047 |
| 2023-09-20 | $138.76 | $139.66 | $136.89 | $136.97 | 4 856 359 |
| 2023-09-19 | $139.71 | $140.03 | $136.67 | $137.71 | 6 137 654 |
| 2023-09-18 | $137.88 | $140.98 | $137.53 | $140.27 | 5 431 928 |
| 2023-09-15 | $140.85 | $141.22 | $136.71 | $138.25 | 12 517 832 |
| 2023-09-14 | $146.41 | $146.71 | $143.94 | $144.57 | 5 603 412 |
