AMAT: Applied Materials Inc.

As of Friday, June 9th, 2023

$ 136.12

-0.08 -0.06%

Open: 137.79
High: 137.98
Low: 135.82
Volume: 3,675,070
Previous Close on Thursday, June 8th, 2023

$ 136.20

+1.19 +0.88%

Open: 135.85
High: 136.76
Low: 134.15
Volume: 4,506,515

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-09 137.79 137.98 135.82 136.12 3,675,070 -0.08 -0.06
2023-06-08 135.85 136.76 134.15 136.20 4,506,515 +1.19 +0.88
2023-06-07 135.27 137.04 133.58 135.01 4,833,637 +1.07 +0.80
2023-06-06 131.40 135.35 130.75 133.94 5,468,561 +0.21 +0.16
2023-06-05 134.82 135.15 133.04 133.73 3,796,034 -0.90 -0.67
2023-06-02 135.14 135.33 132.38 134.63 5,327,464 -0.20 -0.15
2023-06-01 133.73 136.19 131.69 134.83 4,997,333 +1.53 +1.15
2023-05-31 133.60 135.75 132.16 133.30 10,911,040 -3.27 -2.39
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 137.98
On 2023-06-09		 130.75
On 2023-06-06		 1.49 1.11 137.04
On 2023-06-07		 134.15
On 2023-06-08		 -2.11 135.00
10D 138.80
On 2023-05-30		 129.99
On 2023-05-26		 5.65 4.33 138.80
On 2023-05-30		 130.75
On 2023-06-06		 -5.80 135.04
20D 138.80
On 2023-05-30		 114.99
On 2023-05-12		 20.66 17.89 132.06
On 2023-05-18		 120.18
On 2023-05-24		 -9.00 129.72
WTD 137.98
On 2023-06-09		 130.75
On 2023-06-06		 1.49 1.11 137.04
On 2023-06-07		 134.15
On 2023-06-08		 -2.11 135.00
MTD 137.98
On 2023-06-09		 130.75
On 2023-06-06		 2.82 2.12 136.19
On 2023-06-01		 130.75
On 2023-06-06		 -3.99 134.92
As of Friday, June 9th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.30 +0.23 +0.22 3,483,631
KO

The Coca-Cola Company

60.47 +0.10 +0.17 12,578,835
PFE

Pfizer Inc.

38.97 -0.12 -0.31 19,774,613
VZ

Verizon Communications Inc.

35.47 +0.04 +0.11 14,951,231
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,876.78 +43.17 +0.13 262,314,237
DJTA

Dow Jones Transportation Average

14,243.36 -157.80 -1.10 80,703,740
SPX

S&P 500 Index

4,298.86 +4.93 +0.11
OEX

S&P 100 Index

2,006.51 +4.81 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,528.36 +43.82 +0.30
NYA

NYSE Composite Index

15,499.91 -2.73 -0.02
XAX

NYSE AMEX Composite Index

4,109.46 -8.25 -0.20
RUI

RUSSELL 1000 Index

2,353.53 +1.56 +0.07
RUT

Russell 2000 Index

1,865.71 -15.07 -0.80
RUA

Russell 3000 Index

2,470.18 +0.42 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.34 -0.21 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index