Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$207.36
+0.0400 (+0.0193%)
At Close: May 08, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Applied Materials prices

Date Open High Low Close Volume
Nov 22, 2016 $31.53 $31.80 $31.35 $31.67 8 892 451
Nov 21, 2016 $30.88 $31.45 $30.84 $31.35 13 049 234
Nov 18, 2016 $30.47 $31.25 $30.35 $30.74 23 610 292
Nov 17, 2016 $30.39 $30.85 $30.00 $30.73 18 390 173
Nov 16, 2016 $30.00 $30.30 $29.54 $30.02 14 569 589
Nov 15, 2016 $29.31 $29.64 $29.10 $29.61 12 274 881
Nov 14, 2016 $29.40 $29.50 $28.93 $28.99 12 260 751
Nov 11, 2016 $28.50 $28.84 $28.24 $28.82 12 746 817
Nov 10, 2016 $29.21 $29.90 $28.10 $28.18 14 611 104
Nov 09, 2016 $29.33 $29.33 $28.36 $29.13 12 482 382
Nov 08, 2016 $29.51 $29.51 $29.51 $29.51 7 345 172
Nov 07, 2016 $29.33 $29.33 $29.33 $29.33 12 024 900
Nov 04, 2016 $28.22 $28.22 $28.22 $28.22 8 665 800
Nov 03, 2016 $28.27 $28.27 $28.27 $28.27 12 013 800
Nov 02, 2016 $28.59 $28.59 $28.59 $28.59 9 944 300
Nov 01, 2016 $28.90 $28.90 $28.90 $28.90 10 437 400
Oct 31, 2016 $29.08 $29.08 $29.08 $29.08 10 929 200
Oct 28, 2016 $28.66 $28.66 $28.66 $28.66 11 541 600
Oct 27, 2016 $28.86 $28.86 $28.86 $28.86 9 128 000
Oct 26, 2016 $28.85 $28.85 $28.85 $28.85 7 343 500
Oct 25, 2016 $28.86 $28.86 $28.86 $28.86 9 773 200
Oct 24, 2016 $29.15 $29.15 $29.15 $29.15 12 300 700
Oct 21, 2016 $28.43 $28.43 $28.43 $28.43 9 875 700
Oct 20, 2016 $28.38 $28.38 $28.38 $28.38 12 119 100
Oct 19, 2016 $28.32 $28.32 $28.32 $28.32 11 794 000
Click to get the best stock tips daily for free!

About Applied Materials

Applied Materials Applied Materials, Inc. provides manufacturing equipment, services, and software to the semiconductor, display, and related industries. It operates through three segments: Semiconductor Systems, Applied Global Services, and Display and Adjacent Markets. The Semiconductor Systems segment develops, manufactures, and sells various manufacturing equipment that is used to fabricate semiconductor chips or integrated circuits. This segment also offers v... AMAT Profile

Golden Star

Ticker Date Change Price
WMT May 06 0.718% $59.87
UNP May 06 2.80% $239.21
JPM May 06 1.90% $192.00
INGR May 03 3.40% $114.56
BNDX May 03 0.247% $48.68
BBCA May 03 0.99% $65.44
ADTH May 03 5.86% $3.24
ASH May 03 1.78% $95.85
INVH May 03 0.90% $34.39
INTU May 03 0.502% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT