Applied Materials Inc (AMAT) Historical Stock Data
170.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMAT is down -0.48% a day on average. There have been 14 days where Applied Materials Inc closed green and 16 days where AMAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 190.96 | 194.09 | ↑$3.13 (1.64%) | 190.96 | 194.33 | 5.27M |
| 2024-11-06 | 188.96 | 187.52 | ↓$1.44 (-0.76%) | 184.75 | 189.38 | 6.39M |
| 2024-11-05 | 183.30 | 186.48 | ↑$3.18 (1.73%) | 183.10 | 186.75 | 4.05M |
| 2024-11-04 | 183.20 | 181.82 | ↓$1.38 (-0.75%) | 180.46 | 183.86 | 3.86M |
| 2024-11-01 | 181.83 | 183.38 | ↑$1.55 (0.85%) | 181.22 | 185.47 | 6.32M |
| 2024-10-31 | 185.21 | 181.58 | ↓$3.63 (-1.96%) | 179.28 | 185.21 | 7.31M |
| 2024-10-30 | 187.00 | 185.30 | ↓$1.70 (-0.91%) | 184.70 | 188.19 | 5.85M |
| 2024-10-29 | 185.34 | 190.12 | ↑$4.78 (2.58%) | 184.65 | 191.53 | 6.01M |
| 2024-10-28 | 186.52 | 185.34 | ↓$1.18 (-0.63%) | 184.41 | 187.64 | 4.10M |
| 2024-10-25 | 186.49 | 186.52 | ↑$0.03 (0.02%) | 186.17 | 189.20 | 4.79M |
| 2024-10-24 | 186.88 | 183.75 | ↓$3.13 (-1.67%) | 183.23 | 187.80 | 6.12M |
| 2024-10-23 | 181.95 | 182.70 | ↑$0.75 (0.41%) | 179.79 | 183.74 | 6.01M |
| 2024-10-22 | 184.60 | 183.00 | ↓$1.60 (-0.87%) | 182.57 | 185.28 | 6.75M |
| 2024-10-21 | 186.16 | 184.46 | ↓$1.70 (-0.91%) | 184.10 | 186.71 | 4.92M |
| 2024-10-18 | 186.28 | 186.36 | ↑$0.08 (0.04%) | 184.64 | 186.79 | 5.76M |
| 2024-10-17 | 190.00 | 183.24 | ↓$6.76 (-3.56%) | 183.00 | 190.80 | 9.73M |
| 2024-10-16 | 193.22 | 184.59 | ↓$8.63 (-4.47%) | 183.90 | 193.22 | 10.97M |
| 2024-10-15 | 213.68 | 191.02 | ↓$22.66 (-10.60%) | 189.57 | 215.70 | 16.61M |
| 2024-10-14 | 206.96 | 213.89 | ↑$6.93 (3.35%) | 206.96 | 214.25 | 5.24M |
| 2024-10-11 | 202.14 | 205.06 | ↑$2.92 (1.44%) | 202.14 | 207.23 | 2.60M |
| 2024-10-10 | 201.02 | 203.96 | ↑$2.94 (1.46%) | 199.95 | 204.25 | 3.80M |
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