The highest closing price for Applied Materials (AMAT) last year was $253.30, on July 10. It was up 2.4% for the year. The latest price is $148.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $164.05 | $164.80 | $161.60 | $162.26 | 3,565,535 |
December 30 2024 | $163.62 | $164.59 | $161.60 | $163.26 | 4,763,085 |
December 27 2024 | $165.77 | $166.82 | $164.25 | $166.45 | 3,599,555 |
December 26 2024 | $166.97 | $168.46 | $166.37 | $167.17 | 2,796,316 |
December 24 2024 | $167.05 | $168.33 | $166.52 | $167.98 | 2,595,759 |
December 23 2024 | $164.39 | $167.30 | $163.79 | $167.08 | 5,040,203 |
December 20 2024 | $159.61 | $164.35 | $158.59 | $163.21 | 15,336,720 |
December 19 2024 | $162.41 | $164.86 | $160.66 | $161.07 | 9,252,641 |
December 18 2024 | $170.55 | $174.03 | $164.17 | $165.07 | 9,000,741 |
December 17 2024 | $168.61 | $170.36 | $167.98 | $169.95 | 6,817,636 |
December 16 2024 | $169.64 | $171.35 | $168.46 | $169.02 | 6,643,007 |
December 13 2024 | $168.71 | $171.14 | $167.38 | $168.96 | 7,051,664 |
December 12 2024 | $169.31 | $169.72 | $166.43 | $168.69 | 6,108,503 |
December 11 2024 | $169.34 | $172.80 | $169.10 | $170.74 | 6,698,595 |
December 10 2024 | $173.10 | $173.48 | $167.06 | $167.78 | 8,230,865 |
December 09 2024 | $171.57 | $174.10 | $169.82 | $171.47 | 7,647,077 |
December 06 2024 | $171.76 | $172.92 | $170.96 | $172.62 | 6,058,479 |
December 05 2024 | $176.13 | $179.01 | $170.16 | $171.63 | 8,663,758 |
December 04 2024 | $184.91 | $185.27 | $180.04 | $180.74 | 5,819,763 |
December 03 2024 | $180.79 | $182.84 | $180.38 | $182.74 | 5,939,932 |
December 02 2024 | $175.08 | $183.85 | $174.31 | $182.84 | 9,100,590 |
November 29 2024 | $175.97 | $178.02 | $173.86 | $174.31 | 5,944,388 |
November 27 2024 | $172.80 | $172.94 | $168.37 | $170.93 | 4,348,730 |
November 26 2024 | $174.94 | $175.08 | $170.54 | $172.80 | 6,517,076 |
November 25 2024 | $176.30 | $176.78 | $171.54 | $174.15 | 8,926,467 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
