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 |
| Jul 01, 2016 | $23.81 | $23.81 | $23.81 | $23.81 | 8 593 000 |
| Jun 30, 2016 | $23.89 | $23.89 | $23.89 | $23.89 | 10 256 700 |
| Jun 29, 2016 | $23.48 | $23.48 | $23.48 | $23.48 | 13 315 300 |
| Jun 28, 2016 | $22.86 | $22.86 | $22.86 | $22.86 | 13 573 800 |
| Jun 27, 2016 | $22.21 | $22.21 | $22.21 | $22.21 | 20 293 800 |
| Jun 24, 2016 | $23.15 | $23.15 | $23.15 | $23.15 | 35 722 800 |
| Jun 23, 2016 | $24.44 | $24.44 | $24.44 | $24.44 | 10 942 900 |
| Jun 22, 2016 | $23.89 | $23.89 | $23.89 | $23.89 | 11 645 700 |
| Jun 21, 2016 | $23.75 | $23.75 | $23.75 | $23.75 | 7 720 100 |
| Jun 20, 2016 | $23.55 | $23.55 | $23.55 | $23.55 | 13 020 700 |
| Jun 17, 2016 | $23.35 | $23.35 | $23.35 | $23.35 | 22 138 500 |
| Jun 16, 2016 | $23.69 | $23.69 | $23.69 | $23.69 | 12 827 585 |
| Jun 15, 2016 | $23.70 | $23.70 | $23.70 | $23.70 | 13 751 421 |
| Jun 14, 2016 | $23.74 | $23.74 | $23.74 | $23.74 | 14 533 800 |
| Jun 13, 2016 | $23.94 | $23.94 | $23.94 | $23.94 | 11 235 372 |
| Jun 10, 2016 | $24.07 | $24.07 | $24.07 | $24.07 | 12 344 986 |
| Jun 09, 2016 | $24.42 | $24.42 | $24.42 | $24.42 | 11 904 629 |
| Jun 08, 2016 | $24.23 | $24.23 | $24.23 | $24.23 | 7 993 222 |
| Jun 07, 2016 | $24.17 | $24.17 | $24.17 | $24.17 | 10 471 208 |
| Jun 06, 2016 | $24.17 | $24.17 | $24.17 | $24.17 | 13 549 086 |
| Jun 03, 2016 | $24.39 | $24.39 | $24.39 | $24.39 | 16 194 214 |
| Jun 02, 2016 | $24.52 | $24.52 | $24.52 | $24.52 | 17 859 957 |
| Jun 01, 2016 | $24.38 | $24.38 | $24.38 | $24.38 | 10 442 968 |
| May 31, 2016 | $24.42 | $24.42 | $24.42 | $24.42 | 18 008 068 |
| May 27, 2016 | $24.44 | $24.44 | $24.44 | $24.44 | 18 551 861 |
