AMAT: Applied Materials Inc.

As of Friday, April 26th, 2024

$ 203.38

+5.88 +2.98%

Open: 197.03
High: 203.99
Low: 197.03
Volume: 3,931,213
Previous Close on Thursday, April 25th, 2024

$ 197.50

+1.44 +0.73%

Open: 196.28
High: 198.45
Low: 193.60
Volume: 4,185,484

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 197.03 203.99 197.03 203.38 3,931,213 +5.88 +2.98
2024-04-25 196.28 198.45 193.60 197.50 4,185,484 +1.44 +0.73
2024-04-24 197.99 199.36 192.72 196.06 4,490,243 +2.82 +1.46
2024-04-23 190.25 194.50 189.97 193.24 4,137,248 +3.78 +2.00
2024-04-22 191.55 191.78 186.86 189.46 6,993,691 -0.31 -0.16
2024-04-19 194.26 194.69 188.16 189.77 6,427,778 -4.55 -2.34
2024-04-18 197.47 198.42 193.52 194.32 6,217,883 -5.57 -2.79
2024-04-17 206.09 207.00 198.10 199.89 6,315,339 -9.59 -4.58
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 203.99
On 2024-04-26		 186.86
On 2024-04-22		 13.61 7.17 199.36
On 2024-04-24		 193.60
On 2024-04-25		 -2.89 195.93
10D 214.46
On 2024-04-15		 186.86
On 2024-04-22		 -4.48 -2.16 214.46
On 2024-04-15		 186.86
On 2024-04-22		 -12.87 197.88
20D 214.46
On 2024-04-15		 186.86
On 2024-04-22		 -2.85 -1.38 214.46
On 2024-04-15		 186.86
On 2024-04-22		 -12.87 203.09
WTD 203.99
On 2024-04-26		 186.86
On 2024-04-22		 13.61 7.17 199.36
On 2024-04-24		 193.60
On 2024-04-25		 -2.89 195.93
MTD 214.46
On 2024-04-15		 186.86
On 2024-04-22		 -2.85 -1.38 214.46
On 2024-04-15		 186.86
On 2024-04-22		 -12.87 203.09
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

203.38 +5.88 +2.98 3,931,213