AMAT: Applied Materials Inc.

As of Friday, May 17th, 2024

$ 212.08

-1.95 -0.91%

Open: 216.40
High: 219.36
Low: 210.23
Volume: 7,873,877
Previous Close on Thursday, May 16th, 2024

$ 214.03

-3.46 -1.59%

Open: 218.22
High: 218.75
Low: 213.92
Volume: 7,386,387

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 216.40 219.36 210.23 212.08 7,873,877 -1.95 -0.91
2024-05-16 218.22 218.75 213.92 214.03 7,386,387 -3.46 -1.59
2024-05-15 212.50 217.61 210.85 217.49 5,486,053 +7.67 +3.66
2024-05-14 205.84 210.10 204.71 209.82 3,332,441 +3.19 +1.54
2024-05-13 208.40 208.47 205.44 206.63 3,524,297 -3.10 -1.48
2024-05-10 208.80 212.57 208.52 209.73 3,486,312 +3.40 +1.65
2024-05-09 207.36 208.25 205.72 206.33 2,658,537 -1.03 -0.50
2024-05-08 205.91 207.96 204.75 207.36 2,849,407 +0.04 +0.02
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 219.36
On 2024-05-17		 204.71
On 2024-05-14		 2.35 1.12 208.47
On 2024-05-13		 208.47
On 2024-05-13		 0.00 212.01
10D 219.36
On 2024-05-17		 204.30
On 2024-05-06		 7.99 3.91 212.57
On 2024-05-10		 204.71
On 2024-05-14		 -3.70 209.97
20D 219.36
On 2024-05-17		 186.86
On 2024-04-22		 22.31 11.76 205.83
On 2024-04-30		 192.69
On 2024-05-01		 -6.38 203.96
WTD 219.36
On 2024-05-17		 204.71
On 2024-05-14		 2.35 1.12 208.47
On 2024-05-13		 208.47
On 2024-05-13		 0.00 212.01
MTD 219.36
On 2024-05-17		 192.69
On 2024-05-01		 13.43 6.76 212.57
On 2024-05-10		 204.71
On 2024-05-14		 -3.70 207.36
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
AXSM

Axsome Therapeutics Inc.

76.54 -0.81 -1.05 484,612
FND

Floor & Decor Holdings Inc.

118.94 0.00 0.00 749,419
OMAB

Grupo Aeroportuario del Centro Norte S.A.B. de C.V.

88.92 +0.25 +0.28 22,524
SPTM

SPDR Portfolio Total Stock Market ETF

64.82 +0.08 +0.12 189,752
AMAT

Applied Materials Inc.

212.08 -1.95 -0.91 7,873,877