AMAT: Applied Materials Inc.

As of Friday, July 26th, 2024

$ 206.47

+4.15 +2.05%

Open: 206.99
High: 208.36
Low: 202.81
Volume: 5,190,293
Previous Close on Thursday, July 25th, 2024

$ 202.32

-4.21 -2.04%

Open: 207.15
High: 209.21
Low: 200.33
Volume: 9,872,701

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 206.99 208.36 202.81 206.47 5,190,293 +4.15 +2.05
2024-07-25 207.15 209.21 200.33 202.32 9,872,701 -4.21 -2.04
2024-07-24 217.37 217.77 205.53 206.53 9,111,176 -13.12 -5.97
2024-07-23 220.45 221.95 218.62 219.65 3,620,755 -3.82 -1.71
2024-07-22 216.23 224.09 213.36 223.47 7,432,652 +13.21 +6.28
2024-07-19 217.50 218.28 209.67 210.26 6,488,701 -7.39 -3.40
2024-07-18 222.15 222.33 213.25 217.65 7,700,305 -2.42 -1.10
2024-07-17 231.24 233.32 219.76 220.07 10,367,291 -25.77 -10.48
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 224.09
On 2024-07-22		 200.33
On 2024-07-25		 -3.79 -1.80 224.09
On 2024-07-22		 200.33
On 2024-07-25		 -10.60 211.69
10D 248.81
On 2024-07-15		 200.33
On 2024-07-25		 -36.93 -15.17 248.81
On 2024-07-15		 200.33
On 2024-07-25		 -19.48 219.78
20D 255.89
On 2024-07-10		 200.33
On 2024-07-25		 -26.06 -11.21 255.89
On 2024-07-10		 200.33
On 2024-07-25		 -21.71 231.77
WTD 224.09
On 2024-07-22		 200.33
On 2024-07-25		 -3.79 -1.80 224.09
On 2024-07-22		 200.33
On 2024-07-25		 -10.60 211.69
MTD 255.89
On 2024-07-10		 200.33
On 2024-07-25		 -29.52 -12.51 255.89
On 2024-07-10		 200.33
On 2024-07-25		 -21.71 231.55
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

206.47 +4.15 +2.05 5,190,293