NYSE:AMAT
Applied Materials Stock Price (Quote)
$205.26
+1.88 (+0.92%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.86 | $214.45 | Monday, 29th Apr 2024 AMAT stock ended at $205.26. This is 0.92% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.74% from a day low at $201.78 to a day high of $205.29. |
| 90 days | $160.97 | $214.90 | |
| 52 weeks | $111.21 | $214.90 |
| Date | Open | High | Low | Close | Volume |
| Jan 29, 2016 | $17.55 | $17.55 | $17.55 | $17.55 | 18 896 700 |
| Jan 28, 2016 | $16.59 | $16.59 | $16.59 | $16.59 | 17 497 100 |
| Jan 27, 2016 | $17.00 | $17.00 | $17.00 | $17.00 | 12 590 200 |
| Jan 26, 2016 | $17.26 | $17.26 | $17.26 | $17.26 | 15 786 700 |
| Jan 25, 2016 | $16.82 | $16.82 | $16.82 | $16.82 | 9 212 100 |
| Jan 22, 2016 | $16.96 | $16.96 | $16.96 | $16.96 | 14 021 300 |
| Jan 21, 2016 | $16.72 | $16.72 | $16.72 | $16.72 | 17 693 100 |
| Jan 20, 2016 | $16.28 | $16.28 | $16.28 | $16.28 | 27 857 800 |
| Jan 19, 2016 | $16.36 | $16.36 | $16.36 | $16.36 | 21 473 700 |
| Jan 15, 2016 | $15.99 | $15.99 | $15.99 | $15.99 | 25 362 700 |
| Jan 14, 2016 | $16.72 | $16.72 | $16.72 | $16.72 | 20 913 200 |
| Jan 13, 2016 | $16.11 | $16.11 | $16.11 | $16.11 | 26 701 100 |
| Jan 12, 2016 | $16.66 | $16.66 | $16.66 | $16.66 | 13 943 700 |
| Jan 11, 2016 | $16.59 | $16.59 | $16.59 | $16.59 | 23 412 700 |
| Jan 08, 2016 | $16.70 | $16.70 | $16.70 | $16.70 | 30 972 800 |
| Jan 07, 2016 | $17.12 | $17.12 | $17.12 | $17.12 | 17 003 200 |
| Jan 06, 2016 | $17.64 | $17.64 | $17.64 | $17.64 | 28 687 200 |
| Jan 05, 2016 | $18.39 | $18.39 | $18.39 | $18.39 | 9 442 800 |
