AMAT - APPLIED MATERIALS INC /DE
IEX Last Trade
168.34
-0.100 -0.059%
Share volume: 48,879
Last Updated: Thu 26 Dec 2024 08:30:00 PM CET
Semiconductor and Related Device Manufacturing :
1.29%
PREVIOUS CLOSE
CHG
CHG%
$168.44
-0.10
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $167.43 | $167.43 | $168.72 | $168.72 | $166.90 | $166.90 | $168.37 | $168.37 | 2,595,759 | $2,594,977.00 |
| 12/23/2024 | $164.77 | $164.77 | $167.69 | $167.69 | $164.17 | $164.17 | $167.46 | $167.46 | 5,040,203 | $5,040,203.00 |
| 12/20/2024 | $159.98 | $159.98 | $164.73 | $164.73 | $158.96 | $158.96 | $163.59 | $163.59 | 15,336,722 | $15,047,842.00 |
| 12/19/2024 | $162.79 | $162.79 | $165.24 | $165.24 | $161.03 | $161.03 | $161.44 | $161.44 | 9,252,641 | $9,252,641.00 |
| 12/18/2024 | $170.94 | $170.94 | $174.43 | $174.43 | $164.55 | $164.55 | $165.45 | $165.45 | 9,000,741 | $9,000,741.00 |
| 12/17/2024 | $169.00 | $169.00 | $170.75 | $170.75 | $168.37 | $168.37 | $170.34 | $170.34 | 6,817,636 | $6,817,636.00 |
| 12/16/2024 | $170.04 | $170.04 | $171.74 | $171.74 | $168.85 | $168.85 | $169.41 | $169.41 | 6,643,007 | $6,643,007.00 |
| 12/13/2024 | $169.10 | $169.10 | $171.53 | $171.53 | $167.77 | $167.77 | $169.35 | $169.35 | 7,051,664 | $7,051,664.00 |