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 |
| 2023-09-13 | $144.21 | $147.11 | $143.80 | $144.58 | 4 623 344 |
| 2023-09-12 | $146.03 | $146.44 | $143.72 | $143.97 | 4 467 061 |
| 2023-09-11 | $150.00 | $150.00 | $144.04 | $146.71 | 4 143 035 |
| 2023-09-08 | $147.72 | $148.50 | $146.18 | $147.53 | 4 166 271 |
| 2023-09-07 | $149.22 | $149.49 | $145.16 | $148.23 | 6 528 232 |
| 2023-09-06 | $153.25 | $155.26 | $151.55 | $153.18 | 2 999 486 |
| 2023-09-05 | $153.97 | $154.82 | $152.32 | $153.61 | 3 981 455 |
| 2023-09-01 | $154.50 | $154.54 | $152.51 | $153.99 | 3 284 643 |
| 2023-08-31 | $149.41 | $153.39 | $149.41 | $152.76 | 6 420 605 |
| 2023-08-30 | $149.19 | $151.57 | $148.18 | $150.95 | 3 831 416 |
| 2023-08-29 | $143.86 | $150.52 | $143.86 | $149.98 | 4 840 913 |
| 2023-08-28 | $145.31 | $147.19 | $144.05 | $145.42 | 3 561 519 |
| 2023-08-25 | $143.59 | $144.96 | $140.96 | $144.36 | 4 576 970 |
| 2023-08-24 | $149.54 | $149.95 | $141.82 | $142.52 | 6 399 539 |
| 2023-08-23 | $147.01 | $148.57 | $146.05 | $148.00 | 5 219 062 |
| 2023-08-22 | $150.76 | $151.15 | $146.94 | $147.85 | 4 794 149 |
| 2023-08-21 | $143.28 | $149.22 | $143.18 | $148.77 | 8 113 679 |
| 2023-08-18 | $137.33 | $143.65 | $135.53 | $142.66 | 11 370 812 |
| 2023-08-17 | $139.19 | $139.79 | $136.57 | $137.59 | 6 239 577 |
| 2023-08-16 | $140.53 | $141.26 | $138.17 | $138.25 | 4 279 332 |
| 2023-08-15 | $141.27 | $141.85 | $139.74 | $140.08 | 3 334 814 |
| 2023-08-14 | $138.20 | $141.94 | $137.67 | $141.89 | 4 576 950 |
| 2023-08-11 | $142.22 | $142.47 | $138.53 | $138.83 | 4 747 017 |
| 2023-08-10 | $146.77 | $147.98 | $143.10 | $144.61 | 4 005 567 |
| 2023-08-09 | $147.98 | $148.91 | $144.80 | $145.16 | 4 696 240 |
