Applied Materials Inc. (AMAT) Historical Prices & Data

Applied Materials Inc.
AMAT
(Nasdaq - US)
N/A
215.12
-1.42 (-0.66%)
in:usd•As of: May 31, 2024 15:59 UTC -4
After Market:214.88-0.24 (-0.11%)
Open
216.59
High
218.52
Low
209.06

Applied Materials Inc. Historical Rates

Frequency

Daily

From May 1, 2024 to Jun 1, 2024

Date	High	Low	Open	Close	% Change
May 31, 2024	218.51	209.01	216.75	215.08	-0.77%
May 30, 2024	219.69	215.50	217.97	216.54	-0.66%
May 29, 2024	220.65	217.16	217.59	219.05	0.67%
May 28, 2024	223.22	219.88	222.15	221.32	-0.37%
May 24, 2024	223.12	218.64	220.19	220.89	0.32%
May 23, 2024	225.07	216.33	225.00	217.95	-3.13%
May 22, 2024	220.73	216.23	220.52	218.15	-1.07%
May 21, 2024	219.86	215.42	217.60	219.40	0.83%
May 20, 2024	221.35	211.72	211.76	219.55	3.68%
May 17, 2024	218.96	209.85	216.01	211.69	-2.00%
May 16, 2024	218.35	213.53	217.82	213.64	-1.92%
May 15, 2024	217.21	210.47	212.11	217.09	2.35%
May 14, 2024	209.72	204.34	205.47	209.44	1.93%
May 13, 2024	208.09	205.07	208.02	206.25	-0.85%
May 10, 2024	212.18	208.14	208.42	209.35	0.45%
May 9, 2024	207.87	205.34	206.98	205.95	-0.50%
May 8, 2024	207.58	204.38	205.54	206.98	0.70%
May 7, 2024	209.09	206.84	208.86	206.94	-0.92%
May 6, 2024	208.80	203.93	204.94	208.48	1.73%
May 3, 2024	204.90	199.59	201.63	203.72	1.03%
May 2, 2024	198.11	192.93	195.90	197.55	0.84%
May 1, 2024	200.32	192.34	195.72	193.64	-1.07%

Highest:225.07

Lowest:192.34

Average:211.76

Difference:19.36

% Change:9.89%

Data Vendor: Xignite Logo

Stocks