The closing price for Applied Materials (AMAT) on January 19, 2023 was $103.54. It was down 3% for the day (down 3.2% from previous close). The latest price is $204.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 19 2023 21:00 | $103.54 | $103.54 | $103.54 | $103.54 | — |
January 19 2023 20:30 | $104.69 | $104.69 | $103.47 | $103.51 | 933,893 |
January 19 2023 19:30 | $105.15 | $105.47 | $104.59 | $104.67 | 381,674 |
January 19 2023 18:30 | $104.50 | $105.19 | $104.29 | $105.17 | 374,030 |
January 19 2023 17:30 | $104.00 | $104.58 | $103.85 | $104.49 | 267,334 |
January 19 2023 16:30 | $104.38 | $104.63 | $103.68 | $104.02 | 355,229 |
January 19 2023 15:30 | $104.79 | $105.09 | $103.57 | $104.38 | 637,883 |
January 19 2023 14:30 | $106.79 | $106.93 | $104.56 | $104.82 | 825,849 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
