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 |
| May 26, 2016 | $23.73 | $23.73 | $23.73 | $23.73 | 12 321 209 |
| May 25, 2016 | $23.66 | $23.66 | $23.66 | $23.66 | 14 740 177 |
| May 24, 2016 | $23.49 | $23.49 | $23.49 | $23.49 | 18 561 487 |
| May 23, 2016 | $22.90 | $22.90 | $22.90 | $22.90 | 24 843 339 |
| May 20, 2016 | $22.66 | $22.66 | $22.66 | $22.66 | 53 364 772 |
| May 19, 2016 | $19.91 | $19.91 | $19.91 | $19.91 | 13 628 991 |
| May 18, 2016 | $19.92 | $19.92 | $19.92 | $19.92 | 9 994 934 |
| May 17, 2016 | $19.64 | $19.64 | $19.64 | $19.64 | 7 836 558 |
| May 16, 2016 | $19.85 | $19.85 | $19.85 | $19.85 | 7 779 585 |
| May 13, 2016 | $19.61 | $19.61 | $19.61 | $19.61 | 10 151 875 |
| May 12, 2016 | $19.63 | $19.63 | $19.63 | $19.63 | 11 751 838 |
| May 11, 2016 | $20.01 | $20.01 | $20.01 | $20.01 | 20 502 440 |
| May 10, 2016 | $19.98 | $19.98 | $19.98 | $19.98 | 11 649 965 |
| May 09, 2016 | $19.89 | $19.89 | $19.89 | $19.89 | 5 606 081 |
| May 06, 2016 | $19.87 | $19.87 | $19.87 | $19.87 | 7 062 191 |
| May 05, 2016 | $19.85 | $19.85 | $19.85 | $19.85 | 9 254 979 |
| May 04, 2016 | $19.85 | $19.85 | $19.85 | $19.85 | 12 095 424 |
| May 03, 2016 | $20.10 | $20.10 | $20.10 | $20.10 | 16 604 437 |
| May 02, 2016 | $20.31 | $20.31 | $20.31 | $20.31 | 11 763 831 |
| Apr 29, 2016 | $20.47 | $20.47 | $20.47 | $20.47 | 14 850 442 |
| Apr 28, 2016 | $20.81 | $20.81 | $20.81 | $20.81 | 10 875 739 |
| Apr 27, 2016 | $21.42 | $21.42 | $21.42 | $21.42 | 9 511 374 |
| Apr 26, 2016 | $21.27 | $21.27 | $21.27 | $21.27 | 9 222 887 |
| Apr 25, 2016 | $20.94 | $20.94 | $20.94 | $20.94 | 6 772 333 |
| Apr 22, 2016 | $21.10 | $21.10 | $21.10 | $21.10 | 9 117 260 |
