AMAT: Applied Materials Inc.

As of Tuesday, February 20th, 2024

$ 189.14

-10.43 -5.23%

Open: 195.59
High: 195.86
Low: 186.12
Volume: 10,933,161
Previous Close on Friday, February 16th, 2024

$ 199.57

+11.91 +6.35%

Open: 202.02
High: 206.77
Low: 197.30
Volume: 15,320,400
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 195.59 195.86 186.12 189.14 10,933,161 -10.43 -5.23
2024-02-16 202.02 206.77 197.30 199.57 15,320,400 +11.91 +6.35
2024-02-15 189.00 189.47 186.38 187.66 7,435,578 +1.47 +0.79
2024-02-14 182.64 186.98 182.64 186.19 8,359,267 +5.88 +3.26
2024-02-13 178.60 182.19 176.94 180.31 9,689,603 -5.23 -2.82
2024-02-12 185.27 188.21 184.64 185.54 7,073,853 -0.30 -0.16
2024-02-09 179.04 186.15 178.61 185.84 9,524,967 +11.95 +6.87
2024-02-08 169.99 175.00 169.38 173.89 6,657,215 +2.99 +1.75

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 206.77
On 2024-02-16
176.94
On 2024-02-13
3.60 1.94 206.77
On 2024-02-16
186.12
On 2024-02-20
-9.99 188.57
10D 206.77
On 2024-02-16
167.50
On 2024-02-06
18.05 10.55 206.77
On 2024-02-16
186.12
On 2024-02-20
-9.99 182.77
20D 206.77
On 2024-02-16
160.96
On 2024-01-31
20.84 12.38 206.77
On 2024-02-16
186.12
On 2024-02-20
-9.99 175.69
WTD 195.86
On 2024-02-20
186.12
On 2024-02-20
-10.43 -5.23 -- -- -- 189.14
MTD 206.77
On 2024-02-16
164.83
On 2024-02-01
24.84 15.12 206.77
On 2024-02-16
186.12
On 2024-02-20
-9.99 179.54
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,611,791
KO

The Coca-Cola Company

60.70 +1.31 +2.21 17,422,592
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,011,092
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,487,172
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 332,633,887
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,637,063
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.16 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,485.99 -28.64 -0.63
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
VIX1Y