The closing price for Applied Materials (AMAT) in February 2024 was $199.94, on February 29, 2024. It was up 22.1% for the month. The latest price is $149.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $198.24 | $200.31 | $195.61 | $199.94 | 9,449,578 |
February 28 2024 | $196.83 | $197.52 | $194.85 | $195.89 | 6,207,904 |
February 27 2024 | $202.03 | $202.73 | $199.54 | $201.17 | 5,167,118 |
February 26 2024 | $198.13 | $202.29 | $197.47 | $201.85 | 6,466,592 |
February 23 2024 | $197.66 | $199.66 | $194.97 | $195.51 | 5,108,090 |
February 22 2024 | $196.62 | $199.87 | $195.03 | $198.06 | 10,225,920 |
February 21 2024 | $186.35 | $188.78 | $184.34 | $188.74 | 6,994,439 |
February 20 2024 | $193.62 | $193.90 | $184.25 | $187.24 | 11,216,100 |
February 16 2024 | $199.99 | $204.70 | $195.32 | $197.57 | 15,557,860 |
February 15 2024 | $187.10 | $187.57 | $184.51 | $185.78 | 8,622,946 |
February 14 2024 | $180.81 | $185.10 | $180.81 | $184.32 | 8,437,858 |
February 13 2024 | $176.81 | $180.36 | $175.17 | $178.50 | 9,692,463 |
February 12 2024 | $183.41 | $186.32 | $182.79 | $183.68 | 7,085,353 |
February 09 2024 | $177.24 | $184.28 | $176.82 | $183.98 | 9,539,890 |
February 08 2024 | $168.29 | $173.25 | $167.68 | $172.15 | 7,327,895 |
February 07 2024 | $168.78 | $171.18 | $167.14 | $169.19 | 5,103,354 |
February 06 2024 | $169.28 | $170.98 | $165.82 | $167.01 | 4,550,248 |
February 05 2024 | $166.91 | $170.55 | $166.59 | $169.37 | 5,749,118 |
February 02 2024 | $164.26 | $167.48 | $163.80 | $166.49 | 4,741,027 |
February 01 2024 | $163.80 | $166.06 | $163.18 | $165.30 | 4,082,620 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
