AMAT: Applied Materials Inc.

As of Thursday, March 28th, 2024

$ 206.23

-1.77 -0.85%

Open: 207.56
High: 207.65
Low: 202.71
Volume: 5,748,972
Previous Close on Wednesday, March 27th, 2024

$ 208.00

+1.33 +0.64%

Open: 208.04
High: 208.49
Low: 203.90
Volume: 3,061,133
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 207.56 207.65 202.71 206.23 5,748,972 -1.77 -0.85
2024-03-27 208.04 208.49 203.90 208.00 3,061,133 +1.33 +0.64
2024-03-26 209.79 211.21 206.57 206.67 3,606,252 -1.79 -0.86
2024-03-25 207.63 211.31 207.35 208.46 3,137,167 -1.79 -0.85
2024-03-22 208.51 211.72 208.43 210.25 3,829,286 -0.55 -0.26
2024-03-21 213.37 214.91 210.36 210.80 6,137,602 +5.74 +2.80
2024-03-20 201.00 205.92 198.80 205.06 4,271,516 +3.72 +1.85
2024-03-19 199.18 201.55 197.30 201.34 4,623,591 +0.61 +0.30

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 211.72
On 2024-03-22
202.71
On 2024-03-28
-4.57 -2.17 211.72
On 2024-03-22
202.71
On 2024-03-28
-4.26 207.92
10D 214.91
On 2024-03-21
197.00
On 2024-03-15
5.48 2.73 214.91
On 2024-03-21
202.71
On 2024-03-28
-5.68 205.62
20D 214.91
On 2024-03-21
197.00
On 2024-03-15
4.61 2.29 214.26
On 2024-03-07
197.00
On 2024-03-15
-8.05 206.06
WTD 211.31
On 2024-03-25
202.71
On 2024-03-28
-4.02 -1.91 211.31
On 2024-03-25
202.71
On 2024-03-28
-4.07 207.34
MTD 214.91
On 2024-03-21
197.00
On 2024-03-15
4.61 2.29 214.26
On 2024-03-07
197.00
On 2024-03-15
-8.05 206.06
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

206.23 -1.77 -0.85 5,748,972