AMAT: Applied Materials Inc.

As of Wednesday, January 22nd, 2025

$ 195.51

+2.64 +1.37%

Open: 196.83
High: 200.55
Low: 195.33
Volume: 7,042,777
Previous Close on Tuesday, January 21st, 2025

$ 192.87

+0.82 +0.43%

Open: 194.74
High: 195.22
Low: 190.82
Volume: 7,650,738

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 196.83 200.55 195.33 195.51 7,033,413 +2.64 +1.37
2025-01-21 194.74 195.22 190.82 192.87 7,650,738 +0.82 +0.43
2025-01-17 193.00 193.16 188.79 192.05 7,225,179 +5.57 +2.99
2025-01-16 185.80 191.71 183.01 186.48 10,821,910 +8.04 +4.51
2025-01-15 176.75 179.51 175.88 178.44 5,893,111 +4.79 +2.76
2025-01-14 171.86 173.70 170.32 173.65 3,814,700 +2.79 +1.63
2025-01-13 169.10 171.61 167.73 170.86 5,460,547 -0.79 -0.46
2025-01-10 174.72 174.72 169.51 171.65 6,278,624 -5.34 -3.02
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

195.51 +2.64 +1.37 7,042,777