NYSE:AMAT
Applied Materials Stock Price (Quote)
$207.36
+0.0400 (+0.0193%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.86 | $214.45 | Wednesday, 8th May 2024 AMAT stock ended at $207.36. This is 0.0193% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.56% from a day low at $204.75 to a day high of $207.94. |
| 90 days | $169.38 | $214.90 | |
| 52 weeks | $113.93 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $32.80 | $32.99 | $32.48 | $32.66 | 4 293 764 |
| Dec 28, 2016 | $33.55 | $33.68 | $32.88 | $32.90 | 5 297 066 |
| Dec 27, 2016 | $33.15 | $33.46 | $33.10 | $33.33 | 4 945 938 |
| Dec 23, 2016 | $32.92 | $33.00 | $32.66 | $32.90 | 4 015 125 |
| Dec 22, 2016 | $32.95 | $33.62 | $32.86 | $33.01 | 9 422 330 |
| Dec 21, 2016 | $32.50 | $32.99 | $32.50 | $32.58 | 6 455 815 |
| Dec 20, 2016 | $32.75 | $32.91 | $32.35 | $32.61 | 8 174 366 |
| Dec 19, 2016 | $32.25 | $32.76 | $32.25 | $32.44 | 10 271 890 |
| Dec 16, 2016 | $33.40 | $33.40 | $32.42 | $32.51 | 13 086 416 |
| Dec 15, 2016 | $32.34 | $33.10 | $31.96 | $33.06 | 11 614 961 |
| Dec 14, 2016 | $31.93 | $32.36 | $31.87 | $32.14 | 10 366 172 |
| Dec 13, 2016 | $32.04 | $32.37 | $31.95 | $32.03 | 6 232 774 |
| Dec 12, 2016 | $32.18 | $32.32 | $31.67 | $32.00 | 7 606 092 |
| Dec 09, 2016 | $32.78 | $32.83 | $31.91 | $32.35 | 10 719 600 |
| Dec 08, 2016 | $32.78 | $32.92 | $32.45 | $32.71 | 10 085 033 |
| Dec 07, 2016 | $31.80 | $32.65 | $31.29 | $32.51 | 12 404 841 |
| Dec 06, 2016 | $31.71 | $31.83 | $31.21 | $31.61 | 10 033 697 |
| Dec 05, 2016 | $31.70 | $31.83 | $31.34 | $31.53 | 12 986 562 |
| Dec 02, 2016 | $30.20 | $31.45 | $30.06 | $31.44 | 15 214 644 |
| Dec 01, 2016 | $32.14 | $32.18 | $29.85 | $30.10 | 24 967 701 |
| Nov 30, 2016 | $32.16 | $32.54 | $32.05 | $32.20 | 14 827 364 |
| Nov 29, 2016 | $31.67 | $32.35 | $31.57 | $32.16 | 8 898 186 |
| Nov 28, 2016 | $31.84 | $32.16 | $31.62 | $31.84 | 8 358 620 |
| Nov 25, 2016 | $31.71 | $31.97 | $31.44 | $31.88 | 4 703 598 |
| Nov 23, 2016 | $31.64 | $31.95 | $31.50 | $31.88 | 9 875 656 |
