Applied Materials Inc (AMAT) Historical Stock Data

205.95 ↓2.06 (-0.99%)
As of March 28, 2024, 9:49am EST.

Historical Data

In the past 30 trading days, AMAT is down -0.09% a day on average. There have been 12 days where Applied Materials Inc closed green and 18 days where AMAT closed red.

DateOpenCloseChangeLowHighVolume
2024-03-27208.04208.00↓$0.04 (-0.02%)203.90208.493.12M
2024-03-26209.79206.67↓$3.12 (-1.49%)206.57211.213.61M
2024-03-25207.63208.46↑$0.83 (0.40%)207.35211.313.14M
2024-03-22208.51210.25↑$1.74 (0.84%)208.43211.723.83M
2024-03-21213.37210.80↓$2.57 (-1.20%)210.36214.916.15M
2024-03-20201.00205.06↑$4.06 (2.02%)198.80205.924.28M
2024-03-19199.18201.34↑$2.16 (1.08%)197.30201.554.62M
2024-03-18201.68200.73↓$0.95 (-0.47%)199.63203.175.06M
2024-03-15199.44198.65↓$0.79 (-0.40%)197.00201.289.94M
2024-03-14201.93200.75↓$1.18 (-0.58%)199.05202.404.93M
2024-03-13202.97200.56↓$2.41 (-1.19%)199.94203.885.05M
2024-03-12203.88204.94↑$1.06 (0.52%)199.34205.017.21M
2024-03-11203.28201.37↓$1.91 (-0.94%)197.61203.286.57M
2024-03-08212.48205.56↓$6.92 (-3.26%)205.39213.606.94M
2024-03-07213.23212.61↓$0.62 (-0.29%)211.51214.266.36M
2024-03-06209.95212.17↑$2.22 (1.06%)209.13213.515.38M
2024-03-05207.75207.39↓$0.36 (-0.17%)204.78210.766.10M
2024-03-04212.00209.49↓$2.51 (-1.18%)209.04213.377.09M
2024-03-01203.77210.25↑$6.48 (3.18%)203.56211.387.65M
2024-02-29199.91201.62↑$1.71 (0.86%)197.26202.009.45M
2024-02-28198.49197.54↓$0.95 (-0.48%)196.49199.186.21M
2024-02-27203.73202.86↓$0.87 (-0.43%)201.22204.445.16M
2024-02-26199.80203.55↑$3.75 (1.88%)199.13203.996.47M
2024-02-23199.32197.16↓$2.16 (-1.08%)196.61201.345.11M
2024-02-22198.28199.73↑$1.45 (0.73%)196.67201.5510.23M
2024-02-21187.92190.33↑$2.41 (1.28%)185.89190.376.99M
2024-02-20195.59189.14↓$6.45 (-3.30%)186.12195.8611.22M
2024-02-16202.02199.57↓$2.45 (-1.21%)197.30206.7715.56M
2024-02-15189.00187.66↓$1.34 (-0.71%)186.38189.478.60M
2024-02-14182.64186.19↑$3.55 (1.94%)182.64186.988.44M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$AMAT this market love evrry dips let’s see

0 Like Report