Applied Materials Inc (AMAT) Historical Stock Data
203.38 ↑5.88 (2.98%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMAT is down -0.18% a day on average. There have been 13 days where Applied Materials Inc closed green and 17 days where AMAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 197.03 | 203.38 | ↑$6.35 (3.22%) | 197.03 | 203.99 | 3.93M |
| 2024-04-25 | 196.28 | 197.50 | ↑$1.22 (0.62%) | 193.60 | 198.45 | 4.24M |
| 2024-04-24 | 197.99 | 196.06 | ↓$1.93 (-0.97%) | 192.72 | 199.36 | 4.61M |
| 2024-04-23 | 190.25 | 193.24 | ↑$2.99 (1.57%) | 189.97 | 194.50 | 4.42M |
| 2024-04-22 | 191.55 | 189.46 | ↓$2.09 (-1.09%) | 186.86 | 191.78 | 7.15M |
| 2024-04-19 | 194.26 | 189.77 | ↓$4.49 (-2.31%) | 188.16 | 194.69 | 6.49M |
| 2024-04-18 | 197.47 | 194.32 | ↓$3.15 (-1.60%) | 193.52 | 198.42 | 6.22M |
| 2024-04-17 | 206.09 | 199.89 | ↓$6.20 (-3.01%) | 198.10 | 207.00 | 6.35M |
| 2024-04-16 | 206.34 | 209.48 | ↑$3.14 (1.52%) | 205.75 | 210.42 | 3.75M |
| 2024-04-15 | 211.90 | 205.68 | ↓$6.22 (-2.94%) | 204.27 | 214.46 | 4.49M |
| 2024-04-12 | 208.00 | 207.86 | ↓$0.14 (-0.07%) | 206.91 | 209.95 | 5.85M |
| 2024-04-11 | 209.46 | 212.98 | ↑$3.52 (1.68%) | 208.36 | 213.33 | 4.29M |
| 2024-04-10 | 208.89 | 209.25 | ↑$0.36 (0.17%) | 208.12 | 211.66 | 4.65M |
| 2024-04-09 | 211.35 | 210.41 | ↓$0.94 (-0.44%) | 207.63 | 212.10 | 3.66M |
| 2024-04-08 | 212.86 | 209.04 | ↓$3.82 (-1.79%) | 208.13 | 213.00 | 4.44M |
| 2024-04-05 | 204.90 | 207.85 | ↑$2.95 (1.44%) | 204.90 | 209.53 | 3.33M |
| 2024-04-04 | 211.61 | 203.39 | ↓$8.22 (-3.88%) | 201.67 | 213.04 | 6.24M |
| 2024-04-03 | 203.60 | 207.38 | ↑$3.78 (1.86%) | 203.50 | 209.15 | 3.38M |
| 2024-04-02 | 206.58 | 206.11 | ↓$0.47 (-0.23%) | 203.40 | 206.58 | 4.31M |
| 2024-04-01 | 206.93 | 208.69 | ↑$1.76 (0.85%) | 205.96 | 211.77 | 3.19M |
| 2024-03-28 | 207.56 | 206.23 | ↓$1.33 (-0.64%) | 202.71 | 207.65 | 5.75M |
| 2024-03-27 | 208.04 | 208.00 | ↓$0.04 (-0.02%) | 203.90 | 208.49 | 3.12M |
| 2024-03-26 | 209.79 | 206.67 | ↓$3.12 (-1.49%) | 206.57 | 211.21 | 3.61M |
| 2024-03-25 | 207.63 | 208.46 | ↑$0.83 (0.40%) | 207.35 | 211.31 | 3.14M |
| 2024-03-22 | 208.51 | 210.25 | ↑$1.74 (0.84%) | 208.43 | 211.72 | 3.83M |
| 2024-03-21 | 213.37 | 210.80 | ↓$2.57 (-1.20%) | 210.36 | 214.91 | 6.15M |
| 2024-03-20 | 201.00 | 205.06 | ↑$4.06 (2.02%) | 198.80 | 205.92 | 4.28M |
| 2024-03-19 | 199.18 | 201.34 | ↑$2.16 (1.08%) | 197.30 | 201.55 | 4.62M |
| 2024-03-18 | 201.68 | 200.73 | ↓$0.95 (-0.47%) | 199.63 | 203.17 | 5.06M |
| 2024-03-15 | 199.44 | 198.65 | ↓$0.79 (-0.40%) | 197.00 | 201.28 | 9.94M |
Create an account or log in to view more rows.
$AMAT I blocked some bears and I liked it!
$AMAT Lol she wants higher
$AMAT Powell save me
$AMAT what happened
$AMAT this market love evrry dips let’s see
$AMAT Slapping that ask today
$AMAT flow comin
$AMAT just fucking go already jeesh
$AMAT bull trap confirmed
$AMAT buying this dip