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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 201.93 | 200.75 | ↓$1.18 (-0.58%) | 199.05 | 202.40 | 4.93M |
2024-03-13 | 202.97 | 200.56 | ↓$2.41 (-1.19%) | 199.94 | 203.88 | 5.05M |
2024-03-12 | 203.88 | 204.94 | ↑$1.06 (0.52%) | 199.34 | 205.01 | 7.21M |
2024-03-11 | 203.28 | 201.37 | ↓$1.91 (-0.94%) | 197.61 | 203.28 | 6.57M |
2024-03-08 | 212.48 | 205.56 | ↓$6.92 (-3.26%) | 205.39 | 213.60 | 6.94M |
2024-03-07 | 213.23 | 212.61 | ↓$0.62 (-0.29%) | 211.51 | 214.26 | 6.36M |
2024-03-06 | 209.95 | 212.17 | ↑$2.22 (1.06%) | 209.13 | 213.51 | 5.38M |
2024-03-05 | 207.75 | 207.39 | ↓$0.36 (-0.17%) | 204.78 | 210.76 | 6.10M |
2024-03-04 | 212.00 | 209.49 | ↓$2.51 (-1.18%) | 209.04 | 213.37 | 7.09M |
2024-03-01 | 203.77 | 210.25 | ↑$6.48 (3.18%) | 203.56 | 211.38 | 7.65M |
2024-02-29 | 199.91 | 201.62 | ↑$1.71 (0.86%) | 197.26 | 202.00 | 9.45M |
2024-02-28 | 198.49 | 197.54 | ↓$0.95 (-0.48%) | 196.49 | 199.18 | 6.21M |
2024-02-27 | 203.73 | 202.86 | ↓$0.87 (-0.43%) | 201.22 | 204.44 | 5.16M |
2024-02-26 | 199.80 | 203.55 | ↑$3.75 (1.88%) | 199.13 | 203.99 | 6.47M |
2024-02-23 | 199.32 | 197.16 | ↓$2.16 (-1.08%) | 196.61 | 201.34 | 5.11M |
2024-02-22 | 198.28 | 199.73 | ↑$1.45 (0.73%) | 196.67 | 201.55 | 10.23M |
2024-02-21 | 187.92 | 190.33 | ↑$2.41 (1.28%) | 185.89 | 190.37 | 6.99M |
2024-02-20 | 195.59 | 189.14 | ↓$6.45 (-3.30%) | 186.12 | 195.86 | 11.22M |
2024-02-16 | 202.02 | 199.57 | ↓$2.45 (-1.21%) | 197.30 | 206.77 | 15.56M |
2024-02-15 | 189.00 | 187.66 | ↓$1.34 (-0.71%) | 186.38 | 189.47 | 8.60M |
2024-02-14 | 182.64 | 186.19 | ↑$3.55 (1.94%) | 182.64 | 186.98 | 8.44M |
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