AMAT: Applied Materials Inc.

As of Monday, March 18th, 2024

$ 200.73

+2.08 +1.05%

Open: 201.68
High: 203.17
Low: 199.63
Volume: 5,061,661
Previous Close on Friday, March 15th, 2024

$ 198.65

-2.10 -1.05%

Open: 199.44
High: 201.28
Low: 197.00
Volume: 9,935,661
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 201.68 203.17 199.63 200.73 5,061,661 +2.08 +1.05
2024-03-15 199.44 201.28 197.00 198.65 9,935,661 -2.10 -1.05
2024-03-14 201.93 202.40 199.05 200.75 4,910,824 +0.19 +0.09
2024-03-13 202.97 203.88 199.94 200.56 5,050,061 -4.38 -2.14
2024-03-12 203.88 205.01 199.34 204.94 7,204,428 +3.57 +1.77
2024-03-11 203.28 203.28 197.61 201.37 6,557,103 -4.19 -2.04
2024-03-08 212.48 213.60 205.39 205.56 6,832,017 -7.05 -3.32
2024-03-07 213.23 214.26 211.51 212.61 6,280,972 +0.44 +0.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 205.01
On 2024-03-12
197.00
On 2024-03-15
-0.64 -0.32 205.01
On 2024-03-12
197.00
On 2024-03-15
-3.91 201.13
10D 214.26
On 2024-03-07
197.00
On 2024-03-15
-8.76 -4.18 214.26
On 2024-03-07
197.00
On 2024-03-15
-8.05 204.47
20D 214.26
On 2024-03-07
185.89
On 2024-02-21
1.16 0.58 214.26
On 2024-03-07
197.00
On 2024-03-15
-8.05 202.32
WTD 203.17
On 2024-03-18
199.63
On 2024-03-18
2.08 1.05 -- -- -- 200.73
MTD 214.26
On 2024-03-07
197.00
On 2024-03-15
-0.89 -0.44 214.26
On 2024-03-07
197.00
On 2024-03-15
-8.05 205.37
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

200.73 +2.08 +1.05 5,061,661