Applied Materials Inc. (AMAT) Historical Prices & Data

Applied Materials Inc. Historical Rates

Frequency

Daily

From Apr 21, 2024 to May 21, 2024

Date	High	Low	Open	Close	% Change
May 20, 2024	221.75	212.11	212.15	219.95	3.68%
May 17, 2024	219.36	210.23	216.40	212.08	-2.00%
May 16, 2024	218.75	213.92	218.22	214.03	-1.92%
May 15, 2024	217.61	210.85	212.50	217.49	2.35%
May 14, 2024	210.10	204.71	205.84	209.82	1.93%
May 13, 2024	208.47	205.44	208.40	206.63	-0.85%
May 10, 2024	212.57	208.52	208.80	209.73	0.45%
May 9, 2024	208.25	205.72	207.36	206.33	-0.50%
May 8, 2024	207.96	204.75	205.91	207.36	0.70%
May 7, 2024	209.47	207.22	209.24	207.32	-0.92%
May 6, 2024	209.18	204.30	205.31	208.86	1.73%
May 3, 2024	205.27	199.95	202.00	204.09	1.03%
May 2, 2024	198.47	193.28	196.26	197.91	0.84%
May 1, 2024	200.68	192.69	196.08	193.99	-1.07%
Apr 30, 2024	205.83	198.57	203.67	198.65	-2.46%
Apr 29, 2024	205.29	201.78	203.51	205.26	0.86%
Apr 26, 2024	203.99	197.03	197.03	203.38	3.22%
Apr 25, 2024	198.45	193.60	196.28	197.50	0.62%
Apr 24, 2024	199.36	192.72	197.99	196.06	-0.97%
Apr 23, 2024	194.50	189.97	190.25	193.24	1.57%
Apr 22, 2024	191.78	186.85	191.55	189.46	-1.09%

Highest:221.75

Lowest:186.85

Average:204.72

Difference:28.40

% Change:14.83%

Data Vendor: Xignite Logo

Stocks