236.05 3.52(1.51%)06/28/2024
Applied Materials Inc. (AMAT)
  Loading...



Last 22 Days
DateOpenHighLowCloseChangeChg %Volume
2024-06-28235.35241.29233.91236.053.431.473,196,035
2024-06-27237.50237.82231.81232.620.590.252,879,401
2024-06-26235.00236.92230.84232.03-2.24-0.963,242,134
2024-06-25231.04234.55228.54234.274.581.994,593,806
2024-06-24233.00235.41229.43229.69-5.77-2.454,117,489
2024-06-21238.32238.48232.83235.46-4.32-1.805,848,062
2024-06-20247.00247.83238.66239.78-8.05-3.253,196,035
2024-06-18242.78249.40242.09247.834.972.042,879,401
2024-06-17236.67243.28236.27242.875.862.473,242,134
2024-06-14234.08238.26233.62237.01-0.90-0.384,593,806
2024-06-13231.47238.36231.47237.910.160.074,117,489
2024-06-12231.43238.40230.78237.757.803.395,848,062
2024-06-11227.27230.06224.64229.951.740.765,066,072
2024-06-10219.71228.83219.63228.216.332.854,192,649
2024-06-07224.21224.55220.08221.880.130.063,475,730
2024-06-06221.67223.26219.02221.75-1.55-0.692,427,724
2024-06-05219.60224.72218.39223.3010.975.172,587,488
2024-06-04213.80214.35209.07212.33-1.65-0.774,396,533
2024-06-03218.33218.35208.93213.98-0.98-0.453,174,583
2024-05-31216.75218.51209.02214.96-1.54-0.713,353,515
2024-05-30217.97219.69215.50216.49-2.50-1.142,443,357
2024-05-29217.59220.65217.20218.99-2.36-1.063,947,444



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week235.46
from 2024-06-21
0.59 0.25%
228.54
on 2024-06-25
7.51 3.29%
241.29
on 2024-06-28
-5.24 (-2.17%)
233.3533
1-Month218.99
from 2024-05-29
17.07 7.79%
208.93
on 2024-06-03
27.12 12.98%
249.40
on 2024-06-18
-13.35 (-5.35%)
229.321111
3-Month206.23
from 2024-03-28
29.82 14.46%
186.86
on 2024-04-22
49.20 26.33%
249.40
on 2024-06-18
-13.35 (-5.35%)
214.543430
6-Month163.12
from 2023-12-28
72.93 44.71%
148.05
on 2024-01-05
88.00 59.44%
249.40
on 2024-06-18
-13.35 (-5.35%)
198.746561
52-Week143.41
from 2023-06-28
92.64 64.60%
129.21
on 2023-10-31
106.84 82.69%
249.40
on 2024-06-18
-13.35 (-5.35%)
171.52135118
2-Year
3-Year
5-Year
10-Year
20-Year
All Time