Applied Materials Inc (AMAT)

182.760 -2.260 (-1.22%)
Closed EUR Disclaimer

AMAT Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Feb 23, 2024 182.760 184.100 185.700 182.160 2.10K -1.22%
Feb 22, 2024 185.020 182.160 185.540 181.400 1.61K 5.92%
Feb 21, 2024 174.680 174.040 175.220 170.640 6.26K 0.62%
Feb 20, 2024 173.600 185.500 185.500 173.600 5.94K -6.85%
Feb 19, 2024 186.360 185.800 187.020 185.000 1.63K -1.37%
Feb 16, 2024 188.940 195.980 198.740 185.040 5.17K 8.16%
Feb 15, 2024 174.680 174.480 175.080 173.260 2.50K 1.06%
Feb 14, 2024 172.840 169.500 174.360 169.500 0.72K 2.28%
Feb 13, 2024 168.980 172.300 172.300 166.440 2.66K -2.68%
Feb 12, 2024 173.640 172.740 174.140 171.700 2.87K 2.75%
Feb 09, 2024 169.000 162.500 169.480 161.800 2.16K 4.66%
Feb 08, 2024 161.480 159.340 162.620 158.160 0.47K 1.57%
Feb 07, 2024 158.980 156.760 159.500 156.280 0.20K 0.44%
Feb 06, 2024 158.280 159.460 160.520 157.940 0.74K 0.08%
Feb 05, 2024 158.160 155.980 158.160 155.980 0.19K 1.45%
Feb 02, 2024 155.900 154.700 155.900 153.360 1.03K 2.30%
Feb 01, 2024 152.400 152.940 154.300 152.400 0.69K 1.55%
Jan 31, 2024 150.080 152.820 152.820 148.940 0.64K -2.92%
Jan 30, 2024 154.600 155.900 155.980 154.460 0.25K 0.18%
Jan 29, 2024 154.320 154.180 154.840 153.880 0.38K -0.92%
Jan 26, 2024 155.760 155.700 156.540 154.460 0.20K -4.64%
Summary
Highest
198.740
Lowest
148.940
Difference
49.800
Average
167.165
Chg. %
11.889
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.