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 |
| Mar 04, 2016 | $19.39 | $19.39 | $19.39 | $19.39 | 8 911 500 |
| Mar 03, 2016 | $19.45 | $19.45 | $19.45 | $19.45 | 8 138 300 |
| Mar 02, 2016 | $19.49 | $19.49 | $19.49 | $19.49 | 11 373 300 |
| Mar 01, 2016 | $19.37 | $19.37 | $19.37 | $19.37 | 10 150 500 |
| Feb 29, 2016 | $18.87 | $18.87 | $18.87 | $18.87 | 9 630 500 |
| Feb 26, 2016 | $19.00 | $19.00 | $19.00 | $19.00 | 10 634 400 |
| Feb 25, 2016 | $18.89 | $18.89 | $18.89 | $18.89 | 10 102 000 |
| Feb 24, 2016 | $18.69 | $18.69 | $18.69 | $18.69 | 10 671 000 |
| Feb 23, 2016 | $18.51 | $18.51 | $18.51 | $18.51 | 12 056 300 |
| Feb 22, 2016 | $18.49 | $18.49 | $18.49 | $18.49 | 15 303 400 |
| Feb 19, 2016 | $18.28 | $18.28 | $18.28 | $18.28 | 35 168 200 |
| Feb 18, 2016 | $17.08 | $17.08 | $17.08 | $17.08 | 12 865 500 |
| Feb 17, 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 11 855 600 |
| Feb 16, 2016 | $16.63 | $16.63 | $16.63 | $16.63 | 22 150 100 |
| Feb 12, 2016 | $15.97 | $15.97 | $15.97 | $15.97 | 8 707 200 |
| Feb 11, 2016 | $15.56 | $15.56 | $15.56 | $15.56 | 11 210 400 |
| Feb 10, 2016 | $15.90 | $15.90 | $15.90 | $15.90 | 13 051 600 |
| Feb 09, 2016 | $16.01 | $16.01 | $16.01 | $16.01 | 13 838 900 |
| Feb 08, 2016 | $16.10 | $16.10 | $16.10 | $16.10 | 15 377 300 |
| Feb 05, 2016 | $16.72 | $16.72 | $16.72 | $16.72 | 16 145 200 |
| Feb 04, 2016 | $17.48 | $17.48 | $17.48 | $17.48 | 13 648 100 |
| Feb 03, 2016 | $17.20 | $17.20 | $17.20 | $17.20 | 9 221 600 |
| Feb 02, 2016 | $16.96 | $16.96 | $16.96 | $16.96 | 11 379 600 |
| Feb 01, 2016 | $17.55 | $17.55 | $17.55 | $17.55 | 8 861 100 |
| Jan 29, 2016 | $17.55 | $17.55 | $17.55 | $17.55 | 18 896 700 |
