ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AMAT Applied Materials Inc

238.00
0.45 (0.19%)
Jun 15 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Applied Materials Inc AMAT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.45 0.19% 238.00 00:00:03
Open Price Low Price High Price Close Price Prev Close
234.13 233.615 238.26 237.03 237.55
more quote information »

AMAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week224.21238.40219.63231.404,487,54413.796.15%
1 Month217.285238.40208.93220.695,432,15620.729.53%
3 Months208.42238.40186.86210.414,728,28029.5814.19%
6 Months158.00238.40148.05191.825,648,77380.0050.63%
1 Year138.41238.40129.23167.145,683,16399.5971.95%
3 Years136.79238.4071.12132.756,776,323101.2173.99%
5 Years40.90238.4036.56105.937,388,593197.10481.91%

AMAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 237.03 -0.52 -0.22% 234.13 238.26 233.615 3,305,696
Jun 13 2024 237.55 -0.10 -0.04% 232.00 238.36 231.42 3,682,067
Jun 12 2024 237.65 7.68 3.34% 234.005 238.40 232.545 5,337,453
Jun 11 2024 229.97 1.81 0.79% 227.27 230.07 224.635 4,761,441
Jun 10 2024 228.16 6.43 2.90% 219.71 228.83 219.63 4,782,871
Jun 07 2024 221.73 -0.02 -0.01% 223.15 224.55 220.08 3,457,599
Jun 06 2024 221.75 -1.62 -0.73% 221.67 223.255 219.02 3,950,738
Jun 05 2024 223.37 11.15 5.25% 219.60 224.72 218.19 7,884,977
Jun 04 2024 212.22 -1.99 -0.93% 213.53 214.345 209.03 4,379,131
Jun 03 2024 214.21 -0.87 -0.40% 218.325 218.35 208.93 3,827,465
May 31 2024 215.08 -1.46 -0.67% 216.75 218.51 209.015 13,550,290
May 30 2024 216.54 -2.51 -1.15% 217.97 219.69 215.4976 4,060,417
May 29 2024 219.05 -2.27 -1.03% 217.26 220.65 217.16 4,718,020
May 28 2024 221.32 0.43 0.19% 222.15 223.2214 219.88 5,481,362
May 24 2024 220.89 2.94 1.35% 220.30 223.12 218.64 3,780,278
May 23 2024 217.95 -0.20 -0.09% 225.00 225.07 216.33 5,457,287
May 22 2024 218.15 -1.65 -0.75% 220.69 220.73 216.23 5,040,487
May 21 2024 219.80 -0.15 -0.07% 218.00 220.26 215.81 3,914,604
May 20 2024 219.95 7.87 3.71% 212.15 221.7081 212.28 6,234,325
May 17 2024 212.08 -1.95 -0.91% 217.285 219.36 210.23 8,148,484
May 16 2024 214.03 -3.46 -1.59% 218.22 218.74 213.95 7,951,782
May 15 2024 217.49 7.67 3.66% 212.59 217.61 210.85 5,820,546
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock