ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AMAT Applied Materials Inc

205.0006
-3.00 (-1.44%)
After Hours
Last Updated: 18:43:58
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
-3.00 -1.44% 205.0006 18:43:58
Open Price Low Price High Price Close Price Prev Close
207.56 202.71 207.65 206.23 208.00
more quote information »

AMAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week213.24214.91202.71209.133,967,870-8.24-3.86%
1 Month200.00214.91197.26205.545,811,3685.002.50%
3 Months149.80214.91148.05184.476,548,23755.2036.85%
6 Months134.68214.91129.23165.766,025,52170.3252.21%
1 Year118.89214.91109.00150.215,901,55686.1172.43%
3 Years127.04214.9171.12128.957,159,73277.9661.37%
5 Years38.92214.9136.5699.737,569,400166.08426.72%

AMAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 208.00 1.33 0.64% 208.04 208.4857 203.90 3,112,816
Mar 26 2024 206.67 -1.79 -0.86% 209.79 211.21 206.57 3,606,818
Mar 25 2024 208.46 -1.79 -0.85% 207.38 211.274 207.35 3,145,969
Mar 22 2024 210.25 -0.55 -0.26% 208.42 211.72 208.42 3,828,966
Mar 21 2024 210.80 5.74 2.80% 213.24 214.91 210.3562 6,144,780
Mar 20 2024 205.06 3.72 1.85% 201.00 205.92 198.7959 4,273,877
Mar 19 2024 201.34 0.61 0.30% 199.18 201.55 197.30 4,623,079
Mar 18 2024 200.73 2.08 1.05% 201.68 203.17 199.63 5,061,675
Mar 15 2024 198.65 -2.10 -1.05% 199.44 201.2799 197.90 9,466,484
Mar 14 2024 200.75 0.19 0.09% 201.95 202.40 199.05 4,933,930
Mar 13 2024 200.56 -4.38 -2.14% 202.90 203.79 199.94 5,049,216
Mar 12 2024 204.94 3.57 1.77% 203.88 205.01 199.34 7,207,379
Mar 11 2024 201.37 -4.19 -2.04% 203.29 203.29 197.61 6,566,292
Mar 08 2024 205.56 -7.05 -3.32% 212.48 213.5954 205.39 6,934,215
Mar 07 2024 212.61 0.44 0.21% 213.23 214.255 211.51 6,360,464
Mar 06 2024 212.17 4.78 2.30% 209.95 213.5101 209.13 5,641,132
Mar 05 2024 207.39 -2.10 -1.00% 207.75 210.76 204.78 6,099,546
Mar 04 2024 209.49 -0.76 -0.36% 212.03 213.37 209.035 7,086,322
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock