NYSE:AMAT
Applied Materials Stock Price (Quote)
$203.38
+5.88 (+2.98%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.86 | $214.45 | Friday, 26th Apr 2024 AMAT stock ended at $203.38. This is 2.98% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $197.03 to a day high of $203.99. |
| 90 days | $160.97 | $214.90 | |
| 52 weeks | $111.13 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $20.94 | $20.94 | $20.94 | $20.94 | 13 704 698 |
| Apr 08, 2016 | $20.79 | $20.79 | $20.79 | $20.79 | 8 661 726 |
| Apr 07, 2016 | $20.80 | $20.80 | $20.80 | $20.80 | 9 131 205 |
| Apr 06, 2016 | $21.06 | $21.06 | $21.06 | $21.06 | 8 702 470 |
| Apr 05, 2016 | $20.95 | $20.95 | $20.95 | $20.95 | 8 758 208 |
| Apr 04, 2016 | $21.17 | $21.17 | $21.17 | $21.17 | 7 926 547 |
| Apr 01, 2016 | $21.42 | $21.42 | $21.42 | $21.42 | 11 879 934 |
| Mar 31, 2016 | $21.18 | $21.18 | $21.18 | $21.18 | 14 425 822 |
| Mar 30, 2016 | $21.05 | $21.05 | $21.05 | $21.05 | 9 915 683 |
| Mar 29, 2016 | $20.59 | $20.59 | $20.59 | $20.59 | 7 624 200 |
| Mar 28, 2016 | $20.20 | $20.20 | $20.20 | $20.20 | 5 404 100 |
| Mar 24, 2016 | $20.15 | $20.15 | $20.15 | $20.15 | 14 045 100 |
| Mar 23, 2016 | $20.28 | $20.28 | $20.28 | $20.28 | 12 650 600 |
| Mar 22, 2016 | $20.78 | $20.78 | $20.78 | $20.78 | 7 528 300 |
| Mar 21, 2016 | $20.73 | $20.73 | $20.73 | $20.73 | 13 824 900 |
| Mar 18, 2016 | $20.49 | $20.49 | $20.49 | $20.49 | 19 015 000 |
| Mar 17, 2016 | $20.28 | $20.28 | $20.28 | $20.28 | 13 482 500 |
| Mar 16, 2016 | $20.05 | $20.05 | $20.05 | $20.05 | 14 179 400 |
| Mar 15, 2016 | $19.90 | $19.90 | $19.90 | $19.90 | 10 053 100 |
| Mar 14, 2016 | $19.91 | $19.91 | $19.91 | $19.91 | 11 496 400 |
| Mar 11, 2016 | $20.04 | $20.04 | $20.04 | $20.04 | 14 644 500 |
| Mar 10, 2016 | $19.57 | $19.57 | $19.57 | $19.57 | 15 376 200 |
| Mar 09, 2016 | $19.17 | $19.17 | $19.17 | $19.17 | 10 005 900 |
| Mar 08, 2016 | $18.78 | $18.78 | $18.78 | $18.78 | 12 478 000 |
| Mar 07, 2016 | $19.44 | $19.44 | $19.44 | $19.44 | 9 190 700 |
