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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 08, 2016 | $26.74 | $26.74 | $26.74 | $26.74 | 5 746 100 |
| Aug 05, 2016 | $26.72 | $26.72 | $26.72 | $26.72 | 6 914 600 |
| Aug 04, 2016 | $26.28 | $26.28 | $26.28 | $26.28 | 4 926 200 |
| Aug 03, 2016 | $26.11 | $26.11 | $26.11 | $26.11 | 5 615 600 |
| Aug 02, 2016 | $25.88 | $25.88 | $25.88 | $25.88 | 10 462 200 |
| Aug 01, 2016 | $26.18 | $26.18 | $26.18 | $26.18 | 6 456 700 |
| Jul 29, 2016 | $26.20 | $26.20 | $26.20 | $26.20 | 8 805 600 |
| Jul 28, 2016 | $26.53 | $26.53 | $26.53 | $26.53 | 8 239 100 |
| Jul 27, 2016 | $26.81 | $26.81 | $26.81 | $26.81 | 10 220 900 |
| Jul 26, 2016 | $26.72 | $26.72 | $26.72 | $26.72 | 11 877 000 |
| Jul 25, 2016 | $26.40 | $26.40 | $26.40 | $26.40 | 6 859 600 |
| Jul 22, 2016 | $26.28 | $26.28 | $26.28 | $26.28 | 5 292 100 |
| Jul 21, 2016 | $26.14 | $26.14 | $26.14 | $26.14 | 14 638 500 |
| Jul 20, 2016 | $26.56 | $26.56 | $26.56 | $26.56 | 9 809 500 |
| Jul 19, 2016 | $26.30 | $26.30 | $26.30 | $26.30 | 15 996 700 |
| Jul 18, 2016 | $26.51 | $26.51 | $26.51 | $26.51 | 13 473 000 |
| Jul 15, 2016 | $26.25 | $26.25 | $26.25 | $26.25 | 11 635 400 |
| Jul 14, 2016 | $26.01 | $26.01 | $26.01 | $26.01 | 14 888 600 |
| Jul 13, 2016 | $25.82 | $25.82 | $25.82 | $25.82 | 15 989 700 |
| Jul 12, 2016 | $25.32 | $25.32 | $25.32 | $25.32 | 10 623 000 |
| Jul 11, 2016 | $25.06 | $25.06 | $25.06 | $25.06 | 11 026 200 |
| Jul 08, 2016 | $24.84 | $24.84 | $24.84 | $24.84 | 14 148 100 |
| Jul 07, 2016 | $24.21 | $24.21 | $24.21 | $24.21 | 10 056 500 |
| Jul 06, 2016 | $23.92 | $23.92 | $23.92 | $23.92 | 9 625 800 |
| Jul 05, 2016 | $23.76 | $23.76 | $23.76 | $23.76 | 8 747 100 |
