Applied Materials Inc (AMAT) Historical Stock Data
163.59 ↑2.15 (1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMAT is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 160.16 | 163.59 | ↑$3.43 (2.14%) | 158.96 | 164.73 | 15.30M |
| 2024-12-19 | 162.79 | 161.44 | ↓$1.35 (-0.83%) | 161.03 | 165.24 | 9.25M |
| 2024-12-18 | 170.94 | 165.45 | ↓$5.49 (-3.21%) | 164.55 | 174.43 | 8.99M |
| 2024-12-17 | 168.76 | 170.34 | ↑$1.58 (0.94%) | 168.37 | 170.75 | 6.82M |
| 2024-12-16 | 170.04 | 169.41 | ↓$0.63 (-0.37%) | 168.85 | 171.74 | 6.64M |
| 2024-12-13 | 169.10 | 169.35 | ↑$0.25 (0.15%) | 167.77 | 171.53 | 7.05M |
| 2024-12-12 | 169.70 | 169.08 | ↓$0.62 (-0.37%) | 166.81 | 170.11 | 6.11M |
| 2024-12-11 | 169.73 | 171.13 | ↑$1.40 (0.82%) | 169.49 | 173.20 | 6.70M |
| 2024-12-10 | 173.50 | 168.17 | ↓$5.33 (-3.07%) | 167.44 | 173.88 | 8.23M |
| 2024-12-09 | 171.97 | 171.86 | ↓$0.11 (-0.06%) | 170.21 | 174.50 | 7.65M |
| 2024-12-06 | 172.16 | 173.02 | ↑$0.86 (0.50%) | 171.35 | 173.32 | 6.06M |
| 2024-12-05 | 176.54 | 172.03 | ↓$4.51 (-2.55%) | 170.55 | 179.42 | 8.66M |
| 2024-12-04 | 185.34 | 181.16 | ↓$4.18 (-2.26%) | 180.45 | 185.70 | 5.82M |
| 2024-12-03 | 181.21 | 183.16 | ↑$1.95 (1.08%) | 180.80 | 183.26 | 5.94M |
| 2024-12-02 | 175.48 | 183.27 | ↑$7.79 (4.44%) | 174.71 | 184.27 | 9.10M |
| 2024-11-29 | 176.38 | 174.71 | ↓$1.67 (-0.95%) | 174.26 | 178.43 | 5.94M |
| 2024-11-27 | 173.20 | 171.32 | ↓$1.88 (-1.09%) | 168.76 | 173.34 | 4.35M |
| 2024-11-26 | 175.34 | 173.20 | ↓$2.14 (-1.22%) | 170.93 | 175.49 | 6.52M |
| 2024-11-25 | 176.71 | 174.55 | ↓$2.16 (-1.22%) | 171.93 | 177.19 | 8.92M |
| 2024-11-22 | 175.12 | 174.88 | ↓$0.24 (-0.14%) | 173.38 | 176.08 | 4.24M |
| 2024-11-21 | 171.22 | 175.75 | ↑$4.53 (2.65%) | 171.05 | 177.07 | 8.92M |
| 2024-11-20 | 169.31 | 170.49 | ↑$1.18 (0.70%) | 167.06 | 170.53 | 6.19M |
| 2024-11-19 | 168.34 | 169.31 | ↑$0.97 (0.58%) | 167.49 | 169.96 | 8.65M |
| 2024-11-18 | 167.68 | 170.73 | ↑$3.05 (1.82%) | 166.85 | 171.67 | 8.33M |
| 2024-11-15 | 168.34 | 168.88 | ↑$0.54 (0.32%) | 167.33 | 174.07 | 16.28M |
| 2024-11-14 | 186.78 | 186.00 | ↓$0.78 (-0.41%) | 185.09 | 187.62 | 11.71M |
| 2024-11-13 | 184.07 | 182.79 | ↓$1.28 (-0.70%) | 182.52 | 185.48 | 8.63M |
| 2024-11-12 | 188.71 | 186.61 | ↓$2.10 (-1.11%) | 184.47 | 189.75 | 5.48M |
| 2024-11-11 | 192.31 | 188.56 | ↓$3.75 (-1.95%) | 186.46 | 193.20 | 5.48M |
| 2024-11-08 | 192.29 | 192.03 | ↓$0.26 (-0.14%) | 191.27 | 194.10 | 4.77M |
Create an account or log in to view more rows.
$AMAT who here can't stand the CEO?
$AMAT get over the hump
$AMAT ready to explode
$AMAT pump up the volume
$AMAT strong move here
$AMAT low volume
expect flat or negative close
$AMAT nice
$AMAT futs ripping
$AMAT I blocked some bears and I liked it!
$AMAT Lol she wants higher