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 |
| Oct 18, 2016 | $28.02 | $28.02 | $28.02 | $28.02 | 11 970 800 |
| Oct 17, 2016 | $27.80 | $27.80 | $27.80 | $27.80 | 11 038 600 |
| Oct 14, 2016 | $28.07 | $28.07 | $28.07 | $28.07 | 12 138 200 |
| Oct 13, 2016 | $27.86 | $27.86 | $27.86 | $27.86 | 16 963 800 |
| Oct 12, 2016 | $28.64 | $28.64 | $28.64 | $28.64 | 11 687 700 |
| Oct 11, 2016 | $28.64 | $28.64 | $28.64 | $28.64 | 20 018 700 |
| Oct 10, 2016 | $29.38 | $29.38 | $29.38 | $29.38 | 10 270 700 |
| Oct 07, 2016 | $29.75 | $29.75 | $29.75 | $29.75 | 11 641 500 |
| Oct 06, 2016 | $29.89 | $29.89 | $29.89 | $29.89 | 13 015 400 |
| Oct 05, 2016 | $29.94 | $29.94 | $29.94 | $29.94 | 7 940 000 |
| Oct 04, 2016 | $29.61 | $29.61 | $29.61 | $29.61 | 8 483 100 |
| Oct 03, 2016 | $29.92 | $29.92 | $29.92 | $29.92 | 9 867 600 |
| Sep 30, 2016 | $30.15 | $30.15 | $30.15 | $30.15 | 13 210 900 |
| Sep 29, 2016 | $29.58 | $29.58 | $29.58 | $29.58 | 11 534 000 |
| Sep 28, 2016 | $29.74 | $29.74 | $29.74 | $29.74 | 14 034 800 |
| Sep 27, 2016 | $29.64 | $29.64 | $29.64 | $29.64 | 17 381 900 |
| Sep 26, 2016 | $29.35 | $29.35 | $29.35 | $29.35 | 12 610 300 |
| Sep 23, 2016 | $29.66 | $29.66 | $29.66 | $29.66 | 13 971 800 |
| Sep 22, 2016 | $30.29 | $30.29 | $30.29 | $30.29 | 15 660 400 |
| Sep 21, 2016 | $30.57 | $30.57 | $30.57 | $30.57 | 21 288 300 |
| Sep 20, 2016 | $30.39 | $30.39 | $30.39 | $30.39 | 13 183 700 |
| Sep 19, 2016 | $30.30 | $30.30 | $30.30 | $30.30 | 13 655 500 |
| Sep 16, 2016 | $30.05 | $30.05 | $30.05 | $30.05 | 16 245 800 |
| Sep 15, 2016 | $30.15 | $30.15 | $30.15 | $30.15 | 15 579 400 |
| Sep 14, 2016 | $29.43 | $29.43 | $29.43 | $29.43 | 12 243 000 |
