AMAT: Applied Materials Inc.

As of Thursday, December 8th, 2022

$ 108.61

+2.50 +2.36%

Open: 107.04
High: 109.44
Low: 106.50
Volume: 5,475,450
Previous Close on Wednesday, December 7th, 2022

$ 106.11

+1.40 +1.34%

Open: 104.71
High: 107.65
Low: 104.14
Volume: 6,383,275
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 107.04 109.44 106.50 108.61 5,475,450 +2.50 +2.36
2022-12-07 104.71 107.65 104.14 106.11 6,383,275 +1.40 +1.34
2022-12-06 106.82 107.07 103.77 104.71 4,530,207 -1.72 -1.62
2022-12-05 106.37 107.69 105.21 106.43 4,621,480 -0.28 -0.26
2022-12-02 104.32 107.32 104.22 106.71 3,880,659 -0.30 -0.28
2022-12-01 110.15 110.67 105.76 107.01 6,949,326 -2.59 -2.36
2022-11-30 103.97 109.64 102.66 109.60 10,236,227 +6.35 +6.15
2022-11-29 104.06 104.92 102.92 103.25 3,449,596 -0.22 -0.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 109.44
On 2022-12-08
103.77
On 2022-12-06
1.60 1.50 107.69
On 2022-12-05
103.77
On 2022-12-06
-3.64 106.51
10D 110.67
On 2022-12-01
102.66
On 2022-11-30
0.94 0.87 110.67
On 2022-12-01
103.77
On 2022-12-06
-6.23 106.17
20D 112.12
On 2022-11-15
99.48
On 2022-11-10
14.23 15.08 112.12
On 2022-11-15
100.21
On 2022-11-17
-10.62 106.42
WTD 109.44
On 2022-12-08
103.77
On 2022-12-06
1.90 1.78 107.69
On 2022-12-05
103.77
On 2022-12-06
-3.64 106.47
MTD 110.67
On 2022-12-01
103.77
On 2022-12-06
-0.99 -0.90 110.67
On 2022-12-01
103.77
On 2022-12-06
-6.23 106.60
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75