NYSE:AMAT
Applied Materials Stock Price (Quote)
$189.77
-4.55 (-2.34%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $188.19 | $214.90 | Friday, 19th Apr 2024 AMAT stock ended at $189.77. This is 2.34% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.46% from a day low at $188.19 to a day high of $194.69. |
| 90 days | $160.97 | $214.90 | |
| 52 weeks | $109.15 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $147.98 | $148.91 | $144.80 | $145.16 | 4 696 240 |
| 2023-08-08 | $148.15 | $148.26 | $145.90 | $148.01 | 3 075 442 |
| 2023-08-07 | $147.05 | $150.69 | $147.03 | $150.38 | 3 889 625 |
| 2023-08-04 | $147.52 | $149.07 | $145.07 | $145.66 | 3 891 005 |
| 2023-08-03 | $146.01 | $148.70 | $145.39 | $147.81 | 4 114 298 |
| 2023-08-02 | $150.62 | $150.59 | $146.88 | $147.33 | 5 413 089 |
| 2023-08-01 | $150.92 | $152.86 | $150.28 | $152.63 | 3 082 273 |
| 2023-07-31 | $151.93 | $152.68 | $150.52 | $151.59 | 4 072 727 |
| 2023-07-28 | $149.58 | $153.27 | $148.70 | $151.93 | 7 589 778 |
| 2023-07-27 | $144.23 | $150.43 | $144.21 | $146.14 | 8 609 001 |
| 2023-07-26 | $138.69 | $140.29 | $136.82 | $139.02 | 4 045 598 |
| 2023-07-25 | $138.69 | $141.40 | $138.50 | $140.06 | 4 537 137 |
| 2023-07-24 | $137.60 | $139.08 | $136.85 | $138.35 | 5 275 428 |
| 2023-07-21 | $135.22 | $137.29 | $135.19 | $136.40 | 10 775 458 |
| 2023-07-20 | $137.82 | $138.19 | $133.53 | $134.04 | 9 681 511 |
| 2023-07-19 | $144.05 | $144.65 | $141.18 | $141.78 | 5 080 393 |
| 2023-07-18 | $143.80 | $145.15 | $141.91 | $144.51 | 6 492 556 |
| 2023-07-17 | $142.98 | $146.50 | $141.83 | $145.50 | 6 300 565 |
| 2023-07-14 | $144.57 | $145.39 | $142.38 | $142.74 | 5 875 881 |
| 2023-07-13 | $140.12 | $143.66 | $140.02 | $142.65 | 5 122 872 |
| 2023-07-12 | $139.21 | $139.70 | $137.85 | $138.89 | 5 479 060 |
| 2023-07-11 | $140.18 | $140.44 | $134.01 | $137.56 | 7 703 794 |
| 2023-07-10 | $139.78 | $141.88 | $139.74 | $140.56 | 6 219 906 |
| 2023-07-07 | $139.62 | $142.12 | $139.41 | $139.57 | 3 261 895 |
| 2023-07-06 | $140.66 | $141.33 | $138.76 | $140.38 | 5 495 734 |
