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.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AMAT Applied Materials Inc

210.68
9.06 (4.49%)
Mar 01 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
9.06 4.49% 210.68 18:58:39
Open Price Low Price High Price Close Price Previous Close
203.77 203.555 211.38 210.25 201.62
more quote information »

AMAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week199.32211.38196.49200.746,532,77811.365.70%
1 Month166.42211.38165.46189.007,742,70644.2626.60%
3 Months147.42211.38145.99171.766,443,40463.2642.91%
6 Months154.19211.38129.23156.776,018,63156.4936.64%
1 Year117.70211.38109.00143.326,023,58692.9879.00%
3 Years121.18211.3871.12127.017,276,64489.5073.86%
5 Years38.66211.3836.5697.397,633,024172.02444.96%

AMAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 210.25 8.63 4.28% 203.77 211.38 203.555 7,643,901
Feb 29 2024 201.62 4.08 2.07% 200.00 202.00 197.26 9,440,496
Feb 28 2024 197.54 -5.32 -2.62% 198.54 199.18 196.49 6,205,218
Feb 27 2024 202.86 -0.69 -0.34% 203.68 204.44 201.22 5,446,865
Feb 26 2024 203.55 6.39 3.24% 199.80 203.99 199.13 6,464,881
Feb 23 2024 197.16 -2.57 -1.29% 199.32 201.34 196.61 5,106,431
Feb 22 2024 199.73 9.40 4.94% 198.27 201.55 196.67 10,222,906
Feb 21 2024 190.33 1.19 0.63% 187.92 190.37 185.89 6,979,486
Feb 20 2024 189.14 -10.43 -5.23% 195.585 195.86 186.12 11,213,914
Feb 16 2024 199.57 11.91 6.35% 202.07 206.77 197.30 15,554,569
Feb 15 2024 187.66 1.47 0.79% 189.00 189.47 186.445 8,711,028
Feb 14 2024 186.19 5.88 3.26% 182.64 186.98 182.64 8,409,976
Feb 13 2024 180.31 -5.23 -2.82% 178.60 182.1864 176.94 9,690,532
Feb 12 2024 185.54 -0.30 -0.16% 185.27 188.20 184.64 7,078,092
Feb 09 2024 185.84 11.95 6.87% 179.04 186.15 178.61 9,532,224
Feb 08 2024 173.89 2.99 1.75% 169.99 175.00 169.38 7,539,191
Feb 07 2024 170.90 2.20 1.30% 170.49 172.91 168.8346 5,101,993
Feb 06 2024 168.70 -2.39 -1.40% 170.99 172.71 167.5001 4,549,211
Feb 05 2024 171.09 2.91 1.73% 168.60 172.28 168.28 5,748,689
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com