ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AMAT Applied Materials Inc

205.90
-2.10 (-1.01%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Applied Materials Inc AMAT NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-2.10 -1.01% 205.90 11:00:00
Open Price Low Price High Price Close Price Previous Close
207.56 202.71 207.65 206.23 208.00
more quote information »

AMAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week213.24214.91202.71209.133,967,870-7.34-3.44%
1 Month200.00214.91197.26205.545,811,3685.902.95%
3 Months149.80214.91148.05184.476,548,23756.1037.45%
6 Months134.68214.91129.23165.766,025,52171.2252.88%
1 Year118.89214.91109.00150.215,901,55687.0173.19%
3 Years127.04214.9171.12128.957,159,73278.8662.07%
5 Years38.92214.9136.5699.737,569,400166.98429.03%

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

Your Recent History

Delayed Upgrade Clock