Register to chat with like-minded investors on our interactive forums.
AMAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 199.89 | -9.59 | -4.58% | 206.09 | 207.00 | 198.10 | 6,348,736 |
| Apr 16 2024 | 209.48 | 3.80 | 1.85% | 206.34 | 210.42 | 205.75 | 3,748,228 |
| Apr 15 2024 | 205.68 | -2.18 | -1.05% | 211.27 | 214.46 | 204.271 | 4,491,015 |
| Apr 12 2024 | 207.86 | -5.12 | -2.40% | 207.91 | 209.87 | 206.91 | 5,852,164 |
| Apr 11 2024 | 212.98 | 3.73 | 1.78% | 209.46 | 213.33 | 208.36 | 4,287,714 |
| Apr 10 2024 | 209.25 | -1.16 | -0.55% | 208.89 | 211.66 | 208.12 | 4,645,267 |
| Apr 09 2024 | 210.41 | 1.37 | 0.66% | 211.67 | 212.0999 | 207.63 | 3,659,291 |
| Apr 08 2024 | 209.04 | 1.19 | 0.57% | 212.81 | 213.00 | 208.13 | 4,434,730 |
| Apr 05 2024 | 207.85 | 4.46 | 2.19% | 205.12 | 209.53 | 204.90 | 3,330,322 |
| Apr 04 2024 | 203.39 | -3.99 | -1.92% | 211.37 | 213.04 | 201.725 | 6,240,622 |
| Apr 03 2024 | 207.38 | 1.27 | 0.62% | 203.60 | 209.1522 | 203.50 | 3,374,284 |
| Apr 02 2024 | 206.11 | -2.58 | -1.24% | 206.51 | 206.58 | 203.40 | 4,306,142 |
| Apr 01 2024 | 208.69 | 2.46 | 1.19% | 206.925 | 211.77 | 205.96 | 3,188,512 |
| Mar 28 2024 | 206.23 | -1.77 | -0.85% | 207.56 | 207.65 | 202.71 | 5,749,385 |
| 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 | 197.0001 | 9,973,570 |
| 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 |
| 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 |
| Feb 02 2024 | 168.18 | 1.21 | 0.72% | 166.42 | 169.175 | 165.46 | 4,740,244 |
| Feb 01 2024 | 166.97 | 2.67 | 1.63% | 165.455 | 167.74 | 164.83 | 4,077,852 |
| Jan 31 2024 | 164.30 | -1.94 | -1.17% | 164.0001 | 166.615 | 160.96 | 6,049,119 |
| Jan 30 2024 | 166.24 | -2.24 | -1.33% | 167.15 | 169.17 | 165.82 | 5,252,351 |
| Jan 29 2024 | 168.48 | 1.58 | 0.95% | 166.31 | 168.51 | 166.08 | 5,369,360 |
| Jan 26 2024 | 166.90 | -5.73 | -3.32% | 168.93 | 169.5675 | 166.62 | 6,652,332 |
| Jan 25 2024 | 172.63 | -1.51 | -0.87% | 177.17 | 178.395 | 172.43 | 7,230,324 |
| Jan 24 2024 | 174.14 | 7.09 | 4.24% | 171.67 | 175.955 | 170.67 | 9,714,579 |
| Jan 23 2024 | 167.05 | -1.25 | -0.74% | 167.76 | 168.00 | 164.71 | 5,049,596 |
| Jan 22 2024 | 168.30 | 0.36 | 0.21% | 168.18 | 171.905 | 167.64 | 7,181,183 |
| Jan 19 2024 | 167.94 | 7.60 | 4.74% | 162.57 | 168.28 | 162.30 | 9,210,640 |
