AMAT: Applied Materials Inc.

As of Friday, July 19th, 2024

$ 210.26

B: 209.78 X 1
A: 210.52 X 1

-7.39 -3.40%

Open: 217.50
High: 218.28
Low: 209.67
Volume: 6,488,727
Previous Close on Thursday, July 18th, 2024

$ 217.65

-2.42 -1.10%

Open: 222.15
High: 222.33
Low: 213.25
Volume: 7,700,305
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 217.50 218.28 209.67 210.26 6,488,701 -7.39 -3.40
2024-07-18 222.15 222.33 213.25 217.65 7,700,305 -2.42 -1.10
2024-07-17 231.24 233.32 219.76 220.07 10,367,291 -25.77 -10.48
2024-07-16 246.96 247.52 241.94 245.84 3,988,247 +0.29 +0.12
2024-07-15 244.52 248.81 243.61 245.55 3,670,893 +2.15 +0.88
2024-07-12 241.61 248.77 240.54 243.40 5,395,179 +2.14 +0.89
2024-07-11 255.57 255.57 241.10 241.26 5,619,460 -13.71 -5.38
2024-07-10 253.00 255.89 250.66 254.97 4,242,366 +3.50 +1.39

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 248.81
On 2024-07-15
209.67
On 2024-07-19
-33.14 -13.62 248.81
On 2024-07-15
209.67
On 2024-07-19
-15.73 227.87
10D 255.89
On 2024-07-10
209.67
On 2024-07-19
-32.33 -13.33 255.89
On 2024-07-10
209.67
On 2024-07-19
-18.06 237.68
20D 255.89
On 2024-07-10
209.67
On 2024-07-19
-29.73 -12.39 255.89
On 2024-07-10
209.67
On 2024-07-19
-18.06 237.06
WTD 248.81
On 2024-07-15
209.67
On 2024-07-19
-33.14 -13.62 248.81
On 2024-07-15
209.67
On 2024-07-19
-15.73 227.87
MTD 255.89
On 2024-07-10
209.67
On 2024-07-19
-25.73 -10.90 255.89
On 2024-07-10
209.67
On 2024-07-19
-18.06 238.64
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

210.26 -7.39 -3.40 6,488,727