The closing price for Applied Materials (AMAT) last year was $162.63, on December 31. It was up 2.4% for the year. The latest price is $172.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $164.43 | $165.18 | $161.97 | $162.63 | 3,565,535 |
December 30 2024 | $164.00 | $164.97 | $161.97 | $163.64 | 4,763,085 |
December 27 2024 | $166.15 | $167.20 | $164.63 | $166.83 | 3,599,555 |
December 26 2024 | $167.35 | $168.85 | $166.75 | $167.55 | 2,796,316 |
December 24 2024 | $167.43 | $168.72 | $166.90 | $168.37 | 2,595,759 |
December 23 2024 | $164.77 | $167.69 | $164.17 | $167.46 | 5,040,203 |
December 20 2024 | $159.98 | $164.73 | $158.96 | $163.59 | 15,336,720 |
December 19 2024 | $162.79 | $165.24 | $161.03 | $161.44 | 9,252,641 |
December 18 2024 | $170.94 | $174.43 | $164.55 | $165.45 | 9,000,741 |
December 17 2024 | $169.00 | $170.75 | $168.37 | $170.34 | 6,817,636 |
December 16 2024 | $170.04 | $171.74 | $168.85 | $169.41 | 6,643,007 |
December 13 2024 | $169.10 | $171.53 | $167.77 | $169.35 | 7,051,664 |
December 12 2024 | $169.70 | $170.11 | $166.81 | $169.08 | 6,108,503 |
December 11 2024 | $169.73 | $173.20 | $169.49 | $171.13 | 6,698,595 |
December 10 2024 | $173.50 | $173.88 | $167.44 | $168.17 | 8,230,865 |
December 09 2024 | $171.97 | $174.50 | $170.21 | $171.86 | 7,647,077 |
December 06 2024 | $172.16 | $173.32 | $171.35 | $173.02 | 6,058,479 |
December 05 2024 | $176.54 | $179.42 | $170.55 | $172.03 | 8,663,758 |
December 04 2024 | $185.34 | $185.70 | $180.45 | $181.16 | 5,819,763 |
December 03 2024 | $181.21 | $183.26 | $180.80 | $183.16 | 5,939,932 |
December 02 2024 | $175.48 | $184.27 | $174.71 | $183.27 | 9,100,590 |
November 29 2024 | $176.38 | $178.43 | $174.26 | $174.71 | 5,944,388 |
November 27 2024 | $173.20 | $173.34 | $168.76 | $171.32 | 4,348,730 |
November 26 2024 | $175.34 | $175.49 | $170.93 | $173.20 | 6,517,076 |
November 25 2024 | $176.71 | $177.19 | $171.93 | $174.55 | 8,926,467 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
