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 |
| Sep 13, 2016 | $29.38 | $29.38 | $29.38 | $29.38 | 13 010 400 |
| Sep 12, 2016 | $29.59 | $29.59 | $29.59 | $29.59 | 16 269 100 |
| Sep 09, 2016 | $28.86 | $28.86 | $28.86 | $28.86 | 14 681 900 |
| Sep 08, 2016 | $29.79 | $29.79 | $29.79 | $29.79 | 8 170 400 |
| Sep 07, 2016 | $29.91 | $29.91 | $29.91 | $29.91 | 11 248 800 |
| Sep 06, 2016 | $29.98 | $29.98 | $29.98 | $29.98 | 14 689 400 |
| Sep 02, 2016 | $30.02 | $30.02 | $30.02 | $30.02 | 11 528 100 |
| Sep 01, 2016 | $30.29 | $30.29 | $30.29 | $30.29 | 10 705 200 |
| Aug 31, 2016 | $29.84 | $29.84 | $29.84 | $29.84 | 10 595 700 |
| Aug 30, 2016 | $29.99 | $29.99 | $29.99 | $29.99 | 12 069 300 |
| Aug 29, 2016 | $30.05 | $30.05 | $30.05 | $30.05 | 9 799 100 |
| Aug 26, 2016 | $29.97 | $29.97 | $29.97 | $29.97 | 12 175 200 |
| Aug 25, 2016 | $29.65 | $29.65 | $29.65 | $29.65 | 10 441 700 |
| Aug 24, 2016 | $29.70 | $29.70 | $29.70 | $29.70 | 12 402 100 |
| Aug 23, 2016 | $29.95 | $29.95 | $29.95 | $29.95 | 23 549 500 |
| Aug 22, 2016 | $29.05 | $29.05 | $29.05 | $29.05 | 29 150 800 |
| Aug 19, 2016 | $29.54 | $29.54 | $29.54 | $29.54 | 53 886 000 |
| Aug 18, 2016 | $27.59 | $27.59 | $27.59 | $27.59 | 20 765 000 |
| Aug 17, 2016 | $27.20 | $27.20 | $27.20 | $27.20 | 10 255 300 |
| Aug 16, 2016 | $27.13 | $27.13 | $27.13 | $27.13 | 6 704 700 |
| Aug 15, 2016 | $27.38 | $27.38 | $27.38 | $27.38 | 10 768 500 |
| Aug 12, 2016 | $27.09 | $27.09 | $27.09 | $27.09 | 9 852 900 |
| Aug 11, 2016 | $26.73 | $26.73 | $26.73 | $26.73 | 7 599 100 |
| Aug 10, 2016 | $26.32 | $26.32 | $26.32 | $26.32 | 6 234 300 |
| Aug 09, 2016 | $26.70 | $26.70 | $26.70 | $26.70 | 6 923 700 |
