AMAT: Applied Materials Inc.

As of Wednesday, November 29th, 2023

$ 148.06

-- 0 0%

Open: 148.06
High: 148.06
Low: 148.06
Volume: N/A
Previous Close on Tuesday, November 28th, 2023

$ 148.06

-2.75 -1.82%

Open: 149.36
High: 149.99
Low: 146.51
Volume: 5,797,182

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-11-28 149.36 149.99 146.51 148.06 5,797,182 -2.75 -1.82
2023-11-27 149.50 151.76 148.77 150.81 3,424,160 +0.47 +0.31
2023-11-24 149.33 150.66 149.33 150.34 1,987,283 +0.86 +0.58
2023-11-22 151.03 153.79 149.02 149.48 5,071,012 +0.23 +0.15
2023-11-21 151.57 151.81 148.17 149.25 6,511,498 -3.32 -2.18
2023-11-20 148.88 153.00 148.81 152.57 7,057,106 +3.98 +2.68
2023-11-17 142.04 149.05 141.94 148.59 18,911,067 -6.22 -4.02
2023-11-16 155.40 157.76 151.20 154.81 9,939,472 -0.56 -0.36
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.09 +0.24 +0.20 611,851
KO

The Coca-Cola Company

58.22 -0.36 -0.61 3,362,894
PFE

Pfizer Inc.

29.95 +0.26 +0.88 8,639,689
VZ

Verizon Communications Inc.

37.74 +0.27 +0.71 5,229,204
VIX

CBOE Volatility Index

12.98 +0.32 +2.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

35,439.72 +22.74 +0.06 93,101,855
DJTA

Dow Jones Transportation Average

14,922.35 +106.11 +0.72 34,239,567
SPX

S&P 500 Index

4,559.10 +4.21 +0.09
OEX

S&P 100 Index

2,153.92 -2.20 -0.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,016.16 +5.73 +0.04
NYA

NYSE Composite Index

15,980.53 +51.38 +0.32
XAX

NYSE AMEX Composite Index

4,664.75 +9.60 +0.21
RUI

RUSSELL 1000 Index

2,496.54 +4.63 +0.19
RUT

Russell 2000 Index

1,810.31 +17.50 +0.98
RUA

Russell 3000 Index

2,607.84 +5.86 +0.23
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.98 +0.32 +2.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 +0.13 +0.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.97 +0.17 +0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.23 +1.51
VXN

CBOE NASDAQ 100 Volatility Index

16.30 +0.15 +0.93
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,860.84 +2.49 +0.03
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

148.06 0.00 0.00