AMAT: Applied Materials Inc.

As of Wednesday, October 9th, 2024

$ 200.88

-- 0 0%

Open: 200.88
High: 200.88
Low: 200.88
Volume: N/A
Previous Close on Tuesday, October 8th, 2024

$ 200.88

+0.75 +0.37%

Open: 200.13
High: 202.55
Low: 198.67
Volume: 3,615,627

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-08 200.13 202.55 198.67 200.88 3,615,627 +0.75 +0.37
2024-10-07 199.38 201.59 198.23 200.13 3,708,066 -1.84 -0.91
2024-10-04 204.62 204.92 199.51 201.97 4,130,776 +2.38 +1.19
2024-10-03 197.71 203.13 197.71 199.59 3,800,351 -1.56 -0.78
2024-10-02 197.83 204.51 196.74 201.15 5,531,236 +3.95 +2.00
2024-10-01 203.41 204.06 193.64 197.20 6,928,716 -4.85 -2.40
2024-09-30 201.00 204.31 198.69 202.05 5,705,636 -2.87 -1.40
2024-09-27 211.08 211.33 204.00 204.92 4,384,164 -4.69 -2.24
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 204.92
On 2024-10-04		 196.74
On 2024-10-02		 3.68 1.87 204.51
On 2024-10-02		 197.71
On 2024-10-03		 -3.33 200.74
10D 212.15
On 2024-09-26		 193.64
On 2024-10-01		 4.10 2.08 212.15
On 2024-09-26		 193.64
On 2024-10-01		 -8.72 201.48
20D 212.15
On 2024-09-26		 175.41
On 2024-09-11		 22.83 12.82 212.15
On 2024-09-26		 193.64
On 2024-10-01		 -8.72 195.73
WTD 202.55
On 2024-10-08		 198.23
On 2024-10-07		 -1.09 -0.54 201.59
On 2024-10-07		 201.59
On 2024-10-07		 0.00 200.51
MTD 204.92
On 2024-10-04		 193.64
On 2024-10-01		 -1.17 -0.58 204.51
On 2024-10-02		 197.71
On 2024-10-03		 -3.33 200.15
As of Tuesday, October 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.27 +0.80 +0.42 282,926
KO

The Coca-Cola Company

69.57 +0.39 +0.56 981,220
PFE

Pfizer Inc.

29.78 +0.60 +2.04 7,752,693
VZ

Verizon Communications Inc.

43.94 -0.07 -0.16 1,563,763
VIX

CBOE Volatility Index

21.03 -0.39 -1.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,226.81 +146.44 +0.35 37,812,817
DJTA

Dow Jones Transportation Average

15,980.42 +116.82 +0.74 11,159,751
SPX

S&P 500 Index

5,755.58 +4.45 +0.08
OEX

S&P 100 Index

2,771.81 -0.47 -0.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,086.62 -21.15 -0.11
NYA

NYSE Composite Index

19,448.62 +13.59 +0.07
XAX

NYSE AMEX Composite Index

5,264.34 -38.63 -0.73
RUI

RUSSELL 1000 Index

3,141.67 +3.05 +0.10
RUT

Russell 2000 Index

2,199.66 +4.68 +0.21
RUA

Russell 3000 Index

3,275.78 +3.36 +0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

21.03 -0.39 -1.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.23 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.04 -0.41 -1.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.04 -0.48 -2.23
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,757.70 -7.83 -0.08
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

200.88 0.00 0.00