AMAT: Applied Materials Inc.

As of Monday, May 6th, 2024

$ 204.09

-- 0 0%

Open: 204.09
High: 204.09
Low: 204.09
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 204.09

+6.18 +3.12%

Open: 202.00
High: 205.27
Low: 199.95
Volume: 3,687,727

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 202.00 205.27 199.95 204.09 3,687,727 +6.18 +3.12
2024-05-02 196.26 198.48 193.28 197.91 3,516,665 +3.92 +2.02
2024-05-01 196.08 200.68 192.69 193.99 5,808,620 -4.66 -2.35
2024-04-30 203.67 205.83 198.57 198.65 3,891,105 -6.61 -3.22
2024-04-29 203.51 205.29 201.78 205.26 2,785,477 +1.88 +0.92
2024-04-26 197.03 203.99 197.03 203.38 3,931,213 +5.88 +2.98
2024-04-25 196.28 198.45 193.60 197.50 4,185,484 +1.44 +0.73
2024-04-24 197.99 199.36 192.72 196.06 4,490,243 +2.82 +1.46
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 205.83
On 2024-04-30		 192.69
On 2024-05-01		 0.71 0.35 205.83
On 2024-04-30		 192.69
On 2024-05-01		 -6.38 199.98
10D 205.83
On 2024-04-30		 186.86
On 2024-04-22		 14.32 7.55 205.83
On 2024-04-30		 192.69
On 2024-05-01		 -6.38 197.95
20D 214.46
On 2024-04-15		 186.86
On 2024-04-22		 -3.76 -1.81 214.46
On 2024-04-15		 186.86
On 2024-04-22		 -12.87 201.41
WTD 205.83
On 2024-04-30		 192.69
On 2024-05-01		 0.71 0.35 205.83
On 2024-04-30		 192.69
On 2024-05-01		 -6.38 199.98
MTD 205.27
On 2024-05-03		 192.69
On 2024-05-01		 5.44 2.74 200.68
On 2024-05-01		 193.28
On 2024-05-02		 -3.69 198.66
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.25 +3.14 +1.91 1,517,572
KO

The Coca-Cola Company

61.99 -0.19 -0.30 2,054,879
PFE

Pfizer Inc.

28.02 +0.21 +0.76 11,800,469
VZ

Verizon Communications Inc.

39.18 +0.29 +0.75 2,605,346
VIX

CBOE Volatility Index

13.88 +0.39 +2.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,711.43 +35.75 +0.09 99,585,274
DJTA

Dow Jones Transportation Average

15,386.88 +38.48 +0.25 31,858,633
SPX

S&P 500 Index

5,155.67 +27.88 +0.54
OEX

S&P 100 Index

2,451.91 +13.05 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,990.15 +99.36 +0.56
NYA

NYSE Composite Index

17,902.11 +104.22 +0.59
XAX

NYSE AMEX Composite Index

4,893.27 +99.99 +2.09
RUI

RUSSELL 1000 Index

2,825.63 +16.63 +0.59
RUT

Russell 2000 Index

2,059.05 +23.33 +1.15
RUA

Russell 3000 Index

2,952.28 +18.20 +0.62
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.88 +0.39 +2.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.92 -0.06 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.16 +0.03 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.30 +0.03 +0.20
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,864.68 +46.60 +0.53
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

204.09 0.00 0.00