Applied Materials Inc. (AMAT) Historical Prices & Data

Applied Materials Inc.
AMAT
(Nasdaq - US)
Closed
168.96
-17.04 (-9.16%)
in:usd•As of: Nov 15, 2024 15:59 UTC -5
After Market:169.57+0.61 (+0.36%)
Open
168.50
High
174.04
Low
167.63

Applied Materials Inc. Historical Rates

Frequency

Daily

From Oct 17, 2024 to Nov 17, 2024

Date	High	Low	Open	Close	% Change
Nov 15, 2024	174.07	167.33	168.34	168.88	0.32%
Nov 14, 2024	187.62	185.09	186.78	186.00	-0.41%
Nov 13, 2024	185.48	182.52	184.07	182.79	-0.70%
Nov 12, 2024	189.75	184.47	188.71	186.61	-1.11%
Nov 11, 2024	193.20	186.46	192.31	188.56	-1.95%
Nov 8, 2024	194.10	191.26	192.29	192.03	-0.14%
Nov 7, 2024	194.33	190.96	190.96	194.09	1.64%
Nov 6, 2024	189.38	184.75	188.96	187.52	-0.76%
Nov 5, 2024	186.75	183.10	183.30	186.48	1.73%
Nov 4, 2024	183.86	180.46	183.20	181.82	-0.75%
Nov 1, 2024	185.47	181.22	181.83	183.38	0.85%
Oct 31, 2024	185.21	179.28	185.21	181.58	-1.96%
Oct 30, 2024	188.19	184.70	187.00	185.30	-0.91%
Oct 29, 2024	191.53	184.65	185.34	190.12	2.58%
Oct 28, 2024	187.64	184.41	186.52	185.34	-0.63%
Oct 25, 2024	189.20	186.17	186.49	186.52	0.02%
Oct 24, 2024	187.80	183.23	186.88	183.75	-1.67%
Oct 23, 2024	183.74	179.79	181.95	182.70	0.41%
Oct 22, 2024	185.28	182.57	184.60	183.00	-0.87%
Oct 21, 2024	186.71	184.10	186.16	184.46	-0.91%
Oct 18, 2024	186.79	184.64	186.28	186.36	0.04%
Oct 17, 2024	190.80	183.00	190.00	183.24	-3.56%

Highest:194.33

Lowest:167.33

Average:185.02

Difference:-21.12

% Change:-11.12%

Data Vendor: Xignite Logo

Stocks