NYSE:AMAT
Applied Materials Stock Price (Quote)
$208.00
+1.33 (+0.644%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $196.49 | $214.90 | Wednesday, 27th Mar 2024 AMAT stock ended at $208.00. This is 0.644% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.25% from a day low at $203.90 to a day high of $208.49. |
90 days | $148.06 | $214.90 | |
52 weeks | $109.00 | $214.90 |
Historical Applied Materials prices
Date | Open | High | Low | Close | Volume |
2023-06-09 | $137.79 | $137.98 | $135.82 | $136.12 | 3 568 197 |
2023-06-08 | $135.85 | $136.75 | $134.15 | $136.20 | 4 393 178 |
2023-06-07 | $135.27 | $137.04 | $133.58 | $135.01 | 4 597 317 |
2023-06-06 | $131.40 | $135.35 | $130.75 | $133.94 | 5 174 786 |
2023-06-05 | $134.82 | $135.13 | $133.06 | $133.73 | 3 612 857 |
2023-06-02 | $135.14 | $135.33 | $132.38 | $134.63 | 4 826 787 |
2023-06-01 | $133.73 | $136.19 | $131.69 | $134.83 | 4 799 744 |
2023-05-31 | $133.60 | $135.75 | $132.16 | $133.30 | 9 479 280 |
2023-05-30 | $138.00 | $138.80 | $135.49 | $136.57 | 7 638 748 |
2023-05-26 | $136.11 | $136.69 | $129.99 | $136.06 | 8 546 668 |
2023-05-25 | $127.17 | $130.73 | $126.13 | $130.47 | 9 520 722 |
2023-05-24 | $121.92 | $122.62 | $120.18 | $121.73 | 5 700 683 |
2023-05-23 | $125.89 | $126.73 | $124.19 | $124.49 | 4 316 124 |
2023-05-22 | $127.23 | $127.56 | $125.65 | $126.55 | 4 568 092 |
2023-05-19 | $128.30 | $128.30 | $125.25 | $126.95 | 10 254 874 |
2023-05-18 | $125.81 | $132.06 | $125.76 | $129.92 | 10 089 439 |
2023-05-17 | $122.25 | $126.29 | $121.90 | $125.70 | 6 637 006 |
2023-05-16 | $120.83 | $123.07 | $120.44 | $120.92 | 4 780 276 |
2023-05-15 | $116.69 | $121.25 | $116.02 | $121.11 | 5 856 975 |
2023-05-12 | $116.71 | $117.07 | $114.99 | $116.09 | 3 727 921 |
2023-05-11 | $115.30 | $115.84 | $113.93 | $115.46 | 3 247 310 |
2023-05-10 | $115.52 | $116.23 | $114.14 | $115.41 | 4 098 150 |
2023-05-09 | $114.08 | $114.40 | $112.86 | $113.84 | 3 172 452 |
2023-05-08 | $116.87 | $117.57 | $114.93 | $115.75 | 2 835 109 |
2023-05-05 | $113.70 | $116.62 | $112.97 | $116.06 | 4 001 485 |