AMAT: Applied Materials, Inc. Historical Data

1988 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.4026

CLOSE 0.4026

Low

LOW 0.2617

High

HIGH 0.5625

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1988	0.3086	0.3242	0.3086	0.3125
01/05/1988	0.3125	0.3242	0.3125	0.3164
01/06/1988	0.3164	0.3203	0.3086	0.3125
01/07/1988	0.3125	0.3398	0.3047	0.3398
01/08/1988	0.3398	0.3398	0.3164	0.3164
01/11/1988	0.3164	0.3281	0.3125	0.3281
01/12/1988	0.3281	0.3281	0.3008	0.3086
01/13/1988	0.3086	0.3086	0.3047	0.3066
01/14/1988	0.3066	0.3164	0.2852	0.293
01/15/1988	0.293	0.3047	0.293	0.293
01/18/1988	0.293	0.3008	0.2773	0.3008
01/19/1988	0.3008	0.3008	0.2891	0.291
01/20/1988	0.291	0.291	0.2656	0.2695
01/21/1988	0.2695	0.2695	0.2656	0.2695
01/22/1988	0.2695	0.2773	0.2695	0.2695
01/25/1988	0.2695	0.2734	0.2656	0.2695
01/26/1988	0.2695	0.2734	0.2656	0.2695
01/27/1988	0.2695	0.2773	0.2695	0.2734
01/28/1988	0.2734	0.293	0.2734	0.2891
01/29/1988	0.2891	0.293	0.2852	0.2891
02/01/1988	0.2891	0.3066	0.2891	0.3008
02/02/1988	0.3008	0.3008	0.293	0.293
02/03/1988	0.293	0.2949	0.2695	0.2734
02/04/1988	0.2734	0.2773	0.2695	0.2773
02/05/1988	0.2773	0.2813	0.2734	0.2754
02/08/1988	0.2773	0.2852	0.2773	0.2813
02/09/1988	0.2852	0.293	0.2852	0.291
02/10/1988	0.293	0.3086	0.293	0.3047
02/11/1988	0.3086	0.3203	0.3086	0.3203
02/12/1988	0.3203	0.3438	0.3203	0.3359
02/16/1988	0.3359	0.3359	0.3281	0.3359
02/17/1988	0.3516	0.3711	0.3516	0.3633
02/18/1988	0.3633	0.3887	0.3594	0.3867
02/19/1988	0.3867	0.4199	0.3789	0.4102
02/22/1988	0.4102	0.4336	0.4023	0.4258
02/23/1988	0.4258	0.4258	0.4063	0.4141
02/24/1988	0.4141	0.4297	0.4102	0.4297
02/25/1988	0.4297	0.4297	0.4141	0.4141
02/26/1988	0.4141	0.4141	0.3945	0.4082
02/29/1988	0.4082	0.4141	0.4063	0.4102
03/01/1988	0.4102	0.4297	0.4102	0.418
03/02/1988	0.418	0.4258	0.418	0.4219
03/03/1988	0.4219	0.4375	0.4219	0.4258
03/04/1988	0.4258	0.4297	0.4141	0.4297
03/07/1988	0.4297	0.4375	0.4258	0.4316
03/08/1988	0.4316	0.4336	0.4102	0.418
03/09/1988	0.4141	0.4141	0.4102	0.4141
03/10/1988	0.4141	0.4219	0.4141	0.4141
03/11/1988	0.4141	0.418	0.4063	0.4063
03/14/1988	0.4063	0.4102	0.4063	0.4102
03/15/1988	0.4102	0.4102	0.4023	0.4023
03/16/1988	0.4023	0.4063	0.3867	0.4063
03/17/1988	0.4063	0.418	0.4063	0.418
03/18/1988	0.418	0.4297	0.4141	0.4141
03/21/1988	0.4141	0.418	0.4023	0.4043
03/22/1988	0.4043	0.4141	0.4023	0.4102
03/23/1988	0.4102	0.4219	0.4063	0.4102
03/24/1988	0.4102	0.4102	0.3789	0.3867
03/25/1988	0.3867	0.3867	0.3711	0.3789
03/28/1988	0.3789	0.3906	0.3672	0.3906
03/29/1988	0.3945	0.418	0.3945	0.4102
03/30/1988	0.4102	0.4141	0.4023	0.4023
03/31/1988	0.4023	0.4063	0.3906	0.3984
04/04/1988	0.3984	0.4063	0.3945	0.4023
04/05/1988	0.4063	0.4141	0.4063	0.4141
04/06/1988	0.4141	0.4297	0.4141	0.4297
04/07/1988	0.4297	0.4336	0.4258	0.4297
04/08/1988	0.4297	0.4297	0.418	0.4297
04/11/1988	0.4297	0.4414	0.4258	0.4414
04/12/1988	0.4414	0.4453	0.4336	0.4336
04/13/1988	0.4336	0.4492	0.4336	0.4492
04/14/1988	0.4453	0.4453	0.4297	0.4297
04/15/1988	0.4258	0.4258	0.4102	0.4219
04/18/1988	0.4219	0.4219	0.4102	0.4141
04/19/1988	0.4219	0.4375	0.4219	0.4219
04/20/1988	0.4219	0.4258	0.4141	0.4219
04/21/1988	0.4219	0.4297	0.4141	0.4141
04/22/1988	0.4141	0.418	0.4063	0.4063
04/25/1988	0.4102	0.4258	0.4102	0.4258
04/26/1988	0.4258	0.4609	0.4258	0.4609
04/27/1988	0.4609	0.4668	0.4453	0.4531
04/28/1988	0.4531	0.457	0.4492	0.4551
04/29/1988	0.4551	0.4609	0.4492	0.4531
05/02/1988	0.4531	0.4531	0.4453	0.4492
05/03/1988	0.4492	0.4492	0.4414	0.4414
05/04/1988	0.4414	0.4453	0.4336	0.4414
05/05/1988	0.4414	0.4414	0.4375	0.4375
05/06/1988	0.4375	0.4492	0.4375	0.4453
05/09/1988	0.4453	0.4609	0.4453	0.4531
05/10/1988	0.4531	0.4531	0.4297	0.4414
05/11/1988	0.4336	0.4336	0.4258	0.4297
05/12/1988	0.4297	0.4375	0.4297	0.4336
05/13/1988	0.4336	0.4375	0.4336	0.4356
05/16/1988	0.4356	0.4375	0.4297	0.4336
05/17/1988	0.4336	0.4453	0.4297	0.4297
05/18/1988	0.4297	0.4395	0.4141	0.4219
05/19/1988	0.4219	0.4219	0.4023	0.4141
05/20/1988	0.4141	0.418	0.4102	0.4141
05/23/1988	0.4102	0.4102	0.3984	0.4043
05/24/1988	0.4063	0.418	0.4063	0.4141
05/25/1988	0.418	0.4219	0.418	0.418
05/26/1988	0.418	0.4258	0.418	0.4219
05/27/1988	0.4219	0.4219	0.4141	0.416
05/31/1988	0.416	0.4492	0.4141	0.4453
06/01/1988	0.4453	0.4688	0.4453	0.4648
06/02/1988	0.4648	0.4844	0.4609	0.4707
06/03/1988	0.4727	0.4805	0.4727	0.4766
06/06/1988	0.4766	0.4805	0.4648	0.4727
06/07/1988	0.4727	0.4805	0.4688	0.4727
06/08/1988	0.4727	0.4961	0.4727	0.4941
06/09/1988	0.4941	0.5117	0.4922	0.502
06/10/1988	0.502	0.5117	0.4922	0.5117
06/13/1988	0.5117	0.5117	0.5059	0.5078
06/14/1988	0.5117	0.5234	0.5117	0.5195
06/15/1988	0.5195	0.5371	0.5195	0.5313
06/16/1988	0.5313	0.5352	0.5156	0.5156
06/17/1988	0.5156	0.5273	0.5117	0.5156
06/20/1988	0.5156	0.5195	0.5078	0.5137
06/21/1988	0.5156	0.5313	0.5156	0.5313
06/22/1988	0.5313	0.5469	0.5313	0.543
06/23/1988	0.543	0.5586	0.5391	0.5586
06/24/1988	0.5586	0.5625	0.5547	0.5547
06/27/1988	0.5547	0.5586	0.5352	0.5352
06/28/1988	0.5371	0.5469	0.5371	0.5469
06/29/1988	0.5469	0.5508	0.5352	0.5352
06/30/1988	0.5352	0.5391	0.5273	0.5391
07/01/1988	0.5391	0.5391	0.5273	0.5313
07/05/1988	0.5313	0.5449	0.5313	0.543
07/06/1988	0.543	0.5469	0.5391	0.543
07/07/1988	0.5391	0.5391	0.5273	0.5332
07/08/1988	0.5313	0.5313	0.5137	0.5195
07/11/1988	0.5195	0.5195	0.5117	0.5156
07/12/1988	0.5137	0.5137	0.5	0.5078
07/13/1988	0.5078	0.5078	0.4922	0.4961
07/14/1988	0.4961	0.4961	0.4844	0.4902
07/15/1988	0.4902	0.4961	0.4883	0.4961
07/18/1988	0.4961	0.4961	0.4883	0.4961
07/19/1988	0.4922	0.4922	0.4766	0.4805
07/20/1988	0.4805	0.4883	0.4688	0.4766
07/21/1988	0.4766	0.4922	0.4766	0.4883
07/22/1988	0.4883	0.4883	0.4805	0.4844
07/25/1988	0.4844	0.4883	0.4805	0.4844
07/26/1988	0.4844	0.4844	0.4531	0.4688
07/27/1988	0.4688	0.4727	0.4609	0.4629
07/28/1988	0.4629	0.4727	0.4609	0.4688
07/29/1988	0.4688	0.4805	0.4688	0.4805
08/01/1988	0.4805	0.4883	0.4766	0.4805
08/02/1988	0.4805	0.4844	0.4766	0.4785
08/03/1988	0.4785	0.4805	0.4648	0.4727
08/04/1988	0.4727	0.4727	0.4668	0.4668
08/05/1988	0.4668	0.4688	0.4453	0.4492
08/08/1988	0.4492	0.4492	0.4414	0.4453
08/09/1988	0.4453	0.4473	0.4375	0.4414
08/10/1988	0.4414	0.4414	0.4258	0.4277
08/11/1988	0.4277	0.4297	0.4258	0.4277
08/12/1988	0.4277	0.4336	0.4258	0.4297
08/15/1988	0.4297	0.4336	0.4141	0.4141
08/16/1988	0.4141	0.4375	0.4102	0.4297
08/17/1988	0.4375	0.4512	0.4375	0.4453
08/18/1988	0.4453	0.4531	0.4453	0.4531
08/19/1988	0.4531	0.4609	0.4453	0.4492
08/22/1988	0.4492	0.4531	0.4414	0.4453
08/23/1988	0.4453	0.4531	0.4414	0.4473
08/24/1988	0.4473	0.4648	0.4473	0.4609
08/25/1988	0.4609	0.4609	0.4531	0.4551
08/26/1988	0.4551	0.457	0.4512	0.4531
08/29/1988	0.4531	0.4648	0.4492	0.4648
08/30/1988	0.4648	0.4688	0.4609	0.4609
08/31/1988	0.4609	0.4648	0.4336	0.4414
09/01/1988	0.4336	0.4336	0.4141	0.416
09/02/1988	0.4258	0.4492	0.4258	0.4453
09/06/1988	0.4453	0.4453	0.4375	0.4375
09/07/1988	0.4375	0.4453	0.4219	0.4238
09/08/1988	0.4238	0.4336	0.4219	0.4297
09/09/1988	0.4297	0.4648	0.4258	0.457
09/12/1988	0.457	0.4727	0.457	0.4688
09/13/1988	0.4688	0.4707	0.457	0.4688
09/14/1988	0.4688	0.4785	0.457	0.4609
09/15/1988	0.457	0.457	0.4297	0.4297
09/16/1988	0.4297	0.4434	0.4258	0.4414
09/19/1988	0.4414	0.4414	0.4297	0.4414
09/20/1988	0.4414	0.4473	0.4375	0.4375
09/21/1988	0.4375	0.4414	0.4336	0.4375
09/22/1988	0.4375	0.4414	0.4336	0.4336
09/23/1988	0.4336	0.4336	0.4297	0.4297
09/26/1988	0.4297	0.4336	0.4258	0.4277
09/27/1988	0.4277	0.4297	0.4219	0.4238
09/28/1988	0.4238	0.4258	0.4102	0.4102
09/29/1988	0.4141	0.4297	0.4141	0.4258
09/30/1988	0.4258	0.4375	0.4219	0.4258
10/03/1988	0.4258	0.4258	0.4063	0.4102
10/04/1988	0.4102	0.4141	0.3945	0.3984
10/05/1988	0.3945	0.3945	0.3477	0.3691
10/06/1988	0.3691	0.375	0.3555	0.3633
10/07/1988	0.3633	0.3672	0.332	0.3359
10/10/1988	0.3359	0.3398	0.3164	0.3359
10/11/1988	0.3359	0.3555	0.332	0.3516
10/12/1988	0.3516	0.3516	0.3379	0.3477
10/13/1988	0.3477	0.3633	0.3477	0.3633
10/14/1988	0.3633	0.3828	0.3633	0.375
10/17/1988	0.375	0.3867	0.375	0.3789
10/18/1988	0.3789	0.3809	0.3672	0.3809
10/19/1988	0.3828	0.3984	0.3828	0.3828
10/20/1988	0.3828	0.3867	0.3711	0.3789
10/21/1988	0.3789	0.3848	0.3691	0.3828
10/24/1988	0.3828	0.3945	0.3789	0.3867
10/25/1988	0.3867	0.3984	0.3438	0.3477
10/26/1988	0.3477	0.3516	0.334	0.3438
10/27/1988	0.3359	0.3359	0.3125	0.3242
10/28/1988	0.3281	0.3359	0.3281	0.332
10/31/1988	0.332	0.3477	0.3281	0.3477
11/01/1988	0.3477	0.3555	0.3438	0.3516
11/02/1988	0.3516	0.3516	0.3398	0.3438
11/03/1988	0.3438	0.3477	0.3398	0.3398
11/04/1988	0.3398	0.3438	0.3359	0.3359
11/07/1988	0.3359	0.3379	0.3262	0.3281
11/08/1988	0.332	0.3438	0.332	0.3398
11/09/1988	0.3398	0.3555	0.3359	0.3516
11/10/1988	0.3516	0.3594	0.3477	0.3555
11/11/1988	0.3555	0.3555	0.3398	0.3398
11/14/1988	0.3398	0.3477	0.3379	0.3398
11/15/1988	0.3398	0.3398	0.3242	0.3242
11/16/1988	0.3242	0.3281	0.3125	0.3203
11/17/1988	0.3203	0.3242	0.3086	0.3125
11/18/1988	0.3125	0.3125	0.2891	0.2969
11/21/1988	0.2891	0.2891	0.2617	0.2637
11/22/1988	0.2695	0.2773	0.2695	0.2695
11/23/1988	0.2695	0.2773	0.2695	0.2734
11/25/1988	0.2734	0.2734	0.2656	0.2715
11/28/1988	0.2715	0.2813	0.2695	0.2734
11/29/1988	0.2734	0.2773	0.2734	0.2773
11/30/1988	0.2773	0.2891	0.2773	0.2871
12/01/1988	0.2891	0.3125	0.2891	0.3086
12/02/1988	0.3086	0.3281	0.3047	0.3203
12/05/1988	0.3203	0.3281	0.3164	0.3164
12/06/1988	0.3164	0.3281	0.3164	0.3242
12/07/1988	0.3242	0.3281	0.3203	0.3203
12/08/1988	0.3203	0.3242	0.3125	0.3125
12/09/1988	0.3125	0.3164	0.3047	0.3086
12/12/1988	0.3086	0.3086	0.3008	0.3008
12/13/1988	0.3008	0.3047	0.2891	0.2969
12/14/1988	0.2969	0.3008	0.293	0.3008
12/15/1988	0.3125	0.3203	0.3125	0.3203
12/16/1988	0.3203	0.3398	0.3125	0.3359
12/19/1988	0.3359	0.3516	0.3359	0.3477
12/20/1988	0.3477	0.3555	0.3438	0.3438
12/21/1988	0.3438	0.3555	0.3359	0.3457
12/22/1988	0.3457	0.3477	0.3418	0.3457
12/23/1988	0.3457	0.3477	0.3438	0.3457
12/27/1988	0.3457	0.3555	0.3438	0.3438
12/28/1988	0.3438	0.3477	0.3398	0.3457
12/29/1988	0.3457	0.3633	0.3438	0.3535
12/30/1988	0.3535	0.3555	0.3438	0.3477

Menu

Create your free account now!

AMAT: Applied Materials, Inc. Historical Data

1988 Historical Chart

Average

Low

High