Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Applied Materials Inc | AMAT | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
207.56 | 202.71 | 207.65 | 206.23 | 208.00 |
AMAT Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 213.24 | 214.91 | 202.71 | 209.13 | 3,967,870 | -7.34 | -3.44% |
1 Month | 200.00 | 214.91 | 197.26 | 205.54 | 5,811,368 | 5.90 | 2.95% |
3 Months | 149.80 | 214.91 | 148.05 | 184.47 | 6,548,237 | 56.10 | 37.45% |
6 Months | 134.68 | 214.91 | 129.23 | 165.76 | 6,025,521 | 71.22 | 52.88% |
1 Year | 118.89 | 214.91 | 109.00 | 150.21 | 5,901,556 | 87.01 | 73.19% |
3 Years | 127.04 | 214.91 | 71.12 | 128.95 | 7,159,732 | 78.86 | 62.07% |
5 Years | 38.92 | 214.91 | 36.56 | 99.73 | 7,569,400 | 166.98 | 429.03% |
AMAT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 Mar 2024 | 206.23 | -1.77 | -0.85% | 207.56 | 207.65 | 202.71 | 5,749,385 |
28 Mar 2024 | 208.00 | 1.33 | 0.64% | 208.04 | 208.4857 | 203.90 | 3,112,816 |
27 Mar 2024 | 206.67 | -1.79 | -0.86% | 209.79 | 211.21 | 206.57 | 3,606,818 |
26 Mar 2024 | 208.46 | -1.79 | -0.85% | 207.38 | 211.274 | 207.35 | 3,145,969 |
23 Mar 2024 | 210.25 | -0.55 | -0.26% | 208.42 | 211.72 | 208.42 | 3,828,966 |
22 Mar 2024 | 210.80 | 5.74 | 2.80% | 213.24 | 214.91 | 210.3562 | 6,144,780 |
21 Mar 2024 | 205.06 | 3.72 | 1.85% | 201.00 | 205.92 | 198.7959 | 4,273,877 |
20 Mar 2024 | 201.34 | 0.61 | 0.30% | 199.18 | 201.55 | 197.30 | 4,623,079 |
19 Mar 2024 | 200.73 | 2.08 | 1.05% | 201.68 | 203.17 | 199.63 | 5,061,675 |
16 Mar 2024 | 198.65 | -2.10 | -1.05% | 199.44 | 201.2799 | 197.90 | 9,466,484 |
15 Mar 2024 | 200.75 | 0.19 | 0.09% | 201.95 | 202.40 | 199.05 | 4,933,930 |
14 Mar 2024 | 200.56 | -4.38 | -2.14% | 202.90 | 203.79 | 199.94 | 5,049,216 |
13 Mar 2024 | 204.94 | 3.57 | 1.77% | 203.88 | 205.01 | 199.34 | 7,207,379 |
12 Mar 2024 | 201.37 | -4.19 | -2.04% | 203.29 | 203.29 | 197.61 | 6,566,292 |
09 Mar 2024 | 205.56 | -7.05 | -3.32% | 212.48 | 213.5954 | 205.39 | 6,934,215 |
08 Mar 2024 | 212.61 | 0.44 | 0.21% | 213.23 | 214.255 | 211.51 | 6,360,464 |
07 Mar 2024 | 212.17 | 4.78 | 2.30% | 209.95 | 213.5101 | 209.13 | 5,641,132 |
06 Mar 2024 | 207.39 | -2.10 | -1.00% | 207.75 | 210.76 | 204.78 | 6,099,546 |
05 Mar 2024 | 209.49 | -0.76 | -0.36% | 212.03 | 213.37 | 209.035 | 7,086,322 |
02 Mar 2024 | 210.25 | 8.63 | 4.28% | 203.77 | 211.38 | 203.555 | 7,643,901 |
01 Mar 2024 | 201.62 | 4.08 | 2.07% | 200.00 | 202.00 | 197.26 | 9,440,496 |