AMAT: Applied Materials, Inc. Historical Data

1989 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 0.4056

CLOSE 0.4059

Low

LOW 0.3359

High

HIGH 0.5117

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	0.3477	0.3555	0.3477	0.3516
01/04/1989	0.3516	0.3711	0.3516	0.3691
01/05/1989	0.3691	0.3711	0.3633	0.3672
01/06/1989	0.3672	0.3711	0.3594	0.3633
01/09/1989	0.3633	0.3711	0.3477	0.3555
01/10/1989	0.3555	0.3555	0.3516	0.3555
01/11/1989	0.3555	0.3633	0.3477	0.3613
01/12/1989	0.3613	0.3731	0.3594	0.3633
01/13/1989	0.3633	0.3672	0.3555	0.3633
01/16/1989	0.3633	0.3633	0.3555	0.3594
01/17/1989	0.3555	0.3555	0.3477	0.3496
01/18/1989	0.3496	0.3516	0.3359	0.3477
01/19/1989	0.3516	0.3711	0.3516	0.3633
01/20/1989	0.3633	0.3711	0.3594	0.3672
01/23/1989	0.3672	0.3711	0.3672	0.3672
01/24/1989	0.3672	0.3848	0.3633	0.3828
01/25/1989	0.3828	0.3906	0.3828	0.3867
01/26/1989	0.3867	0.4023	0.3867	0.3984
01/27/1989	0.3984	0.4102	0.3945	0.4063
01/30/1989	0.4063	0.4141	0.3984	0.4023
01/31/1989	0.4023	0.4063	0.3984	0.4063
02/01/1989	0.4063	0.4102	0.3945	0.3984
02/02/1989	0.3984	0.4063	0.3906	0.3984
02/03/1989	0.3984	0.4023	0.3926	0.3984
02/06/1989	0.3984	0.4023	0.3926	0.3945
02/07/1989	0.3984	0.4219	0.3984	0.4141
02/08/1989	0.4141	0.418	0.3945	0.3965
02/09/1989	0.3965	0.3984	0.3828	0.3828
02/10/1989	0.3828	0.3867	0.375	0.377
02/13/1989	0.377	0.3984	0.3711	0.3945
02/14/1989	0.4023	0.4141	0.4023	0.4023
02/15/1989	0.4023	0.4141	0.3945	0.3984
02/16/1989	0.3984	0.4023	0.3906	0.3945
02/17/1989	0.3945	0.3945	0.3828	0.3906
02/21/1989	0.3906	0.3906	0.375	0.3828
02/22/1989	0.3809	0.3809	0.3711	0.375
02/23/1989	0.375	0.3789	0.3711	0.377
02/24/1989	0.377	0.3789	0.3652	0.3672
02/27/1989	0.3672	0.3711	0.3633	0.3672
02/28/1989	0.3672	0.375	0.3633	0.3672
03/01/1989	0.3672	0.375	0.3672	0.3711
03/02/1989	0.3711	0.3789	0.3711	0.3731
03/03/1989	0.3731	0.3789	0.3711	0.375
03/06/1989	0.3867	0.3984	0.3867	0.3945
03/07/1989	0.3945	0.3945	0.3789	0.3867
03/08/1989	0.3828	0.3828	0.3711	0.3731
03/09/1989	0.3731	0.3828	0.3711	0.3789
03/10/1989	0.3789	0.3828	0.375	0.3828
03/13/1989	0.3828	0.3945	0.3789	0.3945
03/14/1989	0.3945	0.4023	0.3867	0.3887
03/15/1989	0.3887	0.3906	0.3828	0.3848
03/16/1989	0.3848	0.3906	0.3828	0.3887
03/17/1989	0.3887	0.3945	0.3789	0.3867
03/20/1989	0.3867	0.3867	0.3789	0.3789
03/21/1989	0.3828	0.3926	0.3828	0.3867
03/22/1989	0.3867	0.3867	0.375	0.375
03/23/1989	0.375	0.375	0.3477	0.3555
03/27/1989	0.3555	0.3594	0.3477	0.3555
03/28/1989	0.3555	0.3711	0.3555	0.3633
03/29/1989	0.3633	0.3711	0.3633	0.3652
03/30/1989	0.3652	0.3711	0.3633	0.3711
03/31/1989	0.3711	0.375	0.3672	0.3711
04/03/1989	0.3711	0.377	0.3633	0.3633
04/04/1989	0.3633	0.3633	0.3555	0.3594
04/05/1989	0.3594	0.3633	0.3516	0.3594
04/06/1989	0.3594	0.3633	0.3496	0.3594
04/07/1989	0.3594	0.3672	0.3594	0.3633
04/10/1989	0.3633	0.3672	0.3594	0.3594
04/11/1989	0.3633	0.3789	0.3633	0.375
04/12/1989	0.375	0.3906	0.375	0.3867
04/13/1989	0.3867	0.4063	0.3867	0.3945
04/14/1989	0.3945	0.4102	0.3945	0.4063
04/17/1989	0.4063	0.4102	0.3984	0.4023
04/18/1989	0.4023	0.4102	0.4023	0.4063
04/19/1989	0.4063	0.4102	0.4023	0.4102
04/20/1989	0.4102	0.4141	0.3906	0.3984
04/21/1989	0.3984	0.4102	0.3867	0.4102
04/24/1989	0.4102	0.4297	0.4102	0.4219
04/25/1989	0.4219	0.4297	0.418	0.4219
04/26/1989	0.4219	0.4258	0.418	0.4219
04/27/1989	0.4258	0.4375	0.4258	0.4297
04/28/1989	0.4297	0.4356	0.4258	0.4336
05/01/1989	0.4336	0.4375	0.4297	0.4375
05/02/1989	0.4375	0.4531	0.4316	0.4492
05/03/1989	0.4492	0.4727	0.4492	0.4648
05/04/1989	0.4648	0.4727	0.4609	0.4648
05/05/1989	0.4648	0.4727	0.457	0.4609
05/08/1989	0.4609	0.4648	0.4414	0.4453
05/09/1989	0.4453	0.4531	0.4453	0.4492
05/10/1989	0.4492	0.4531	0.4453	0.4492
05/11/1989	0.4492	0.4609	0.4492	0.457
05/12/1989	0.4648	0.4883	0.4648	0.4883
05/15/1989	0.4883	0.4922	0.4727	0.4805
05/16/1989	0.4805	0.4922	0.4805	0.4844
05/17/1989	0.4844	0.4922	0.4805	0.4883
05/18/1989	0.4883	0.4883	0.4766	0.4766
05/19/1989	0.4766	0.4863	0.4766	0.4824
05/22/1989	0.4824	0.4883	0.4766	0.4805
05/23/1989	0.4805	0.4844	0.4609	0.4688
05/24/1989	0.4688	0.4844	0.4648	0.4844
05/25/1989	0.4844	0.4941	0.4805	0.4922
05/26/1989	0.4922	0.4961	0.4844	0.4844
05/30/1989	0.4844	0.4961	0.4844	0.4883
05/31/1989	0.4883	0.4922	0.4844	0.4922
06/01/1989	0.4922	0.5	0.4844	0.5
06/02/1989	0.5	0.5117	0.4981	0.5117
06/05/1989	0.5117	0.5117	0.4668	0.4707
06/06/1989	0.4707	0.4766	0.4629	0.4688
06/07/1989	0.4688	0.4766	0.4688	0.4707
06/08/1989	0.4707	0.4727	0.457	0.4609
06/09/1989	0.4609	0.4609	0.4492	0.4492
06/12/1989	0.4492	0.457	0.4453	0.457
06/13/1989	0.4531	0.4531	0.4453	0.4453
06/14/1989	0.4453	0.4531	0.4453	0.4453
06/15/1989	0.4453	0.4492	0.4297	0.4375
06/16/1989	0.4375	0.4414	0.4336	0.4336
06/19/1989	0.4336	0.457	0.4336	0.457
06/20/1989	0.457	0.4648	0.4375	0.4414
06/21/1989	0.4375	0.4375	0.4219	0.4258
06/22/1989	0.4258	0.4375	0.4219	0.4336
06/23/1989	0.4336	0.4395	0.4297	0.4375
06/26/1989	0.4375	0.4453	0.4375	0.4414
06/27/1989	0.4414	0.4492	0.4375	0.4414
06/28/1989	0.4414	0.4414	0.418	0.4258
06/29/1989	0.4238	0.4238	0.3945	0.4063
06/30/1989	0.4063	0.4063	0.3984	0.4023
07/03/1989	0.4023	0.4141	0.4023	0.4141
07/05/1989	0.4141	0.418	0.4063	0.4141
07/06/1989	0.418	0.4258	0.418	0.4258
07/07/1989	0.4258	0.4316	0.4219	0.4297
07/10/1989	0.4336	0.4453	0.4336	0.4414
07/11/1989	0.4414	0.4492	0.4375	0.4414
07/12/1989	0.4414	0.4453	0.4375	0.4414
07/13/1989	0.4414	0.4414	0.4297	0.4336
07/14/1989	0.4336	0.4336	0.4219	0.4297
07/17/1989	0.4297	0.4492	0.4297	0.4414
07/18/1989	0.4414	0.4414	0.418	0.418
07/19/1989	0.418	0.4219	0.3906	0.3984
07/20/1989	0.3984	0.4023	0.3731	0.375
07/21/1989	0.375	0.3828	0.3633	0.3789
07/24/1989	0.3789	0.3828	0.3711	0.3711
07/25/1989	0.3711	0.375	0.3672	0.3711
07/26/1989	0.3711	0.3711	0.3633	0.3711
07/27/1989	0.3711	0.3867	0.3672	0.3867
07/28/1989	0.3867	0.3906	0.3789	0.3848
07/31/1989	0.3848	0.3906	0.3828	0.3867
08/01/1989	0.3867	0.3867	0.3633	0.3711
08/02/1989	0.3711	0.3789	0.3672	0.375
08/03/1989	0.375	0.3906	0.375	0.3906
08/04/1989	0.3906	0.4023	0.3867	0.4023
08/07/1989	0.4023	0.4063	0.3945	0.3945
08/08/1989	0.3945	0.4219	0.3945	0.416
08/09/1989	0.4102	0.4102	0.3867	0.3906
08/10/1989	0.3906	0.4004	0.3867	0.3945
08/11/1989	0.3945	0.3984	0.3848	0.3887
08/14/1989	0.3887	0.3906	0.375	0.375
08/15/1989	0.375	0.3828	0.375	0.3789
08/16/1989	0.3789	0.3828	0.3711	0.3789
08/17/1989	0.3789	0.3828	0.375	0.3828
08/18/1989	0.3828	0.3867	0.3789	0.3828
08/21/1989	0.3828	0.3867	0.3809	0.3828
08/22/1989	0.3828	0.3828	0.375	0.3789
08/23/1989	0.3789	0.3789	0.375	0.377
08/24/1989	0.377	0.3867	0.375	0.3789
08/25/1989	0.3789	0.3789	0.3672	0.3711
08/28/1989	0.3711	0.375	0.3672	0.375
08/29/1989	0.375	0.375	0.3672	0.375
08/30/1989	0.375	0.3789	0.3672	0.375
08/31/1989	0.375	0.3828	0.375	0.3828
09/01/1989	0.3828	0.3984	0.3828	0.3965
09/05/1989	0.3984	0.4063	0.3984	0.4023
09/06/1989	0.4023	0.4102	0.3984	0.4102
09/07/1989	0.4102	0.418	0.4063	0.4102
09/08/1989	0.4102	0.418	0.4063	0.416
09/11/1989	0.416	0.4453	0.4141	0.4414
09/12/1989	0.4414	0.4609	0.4414	0.4492
09/13/1989	0.4492	0.457	0.4375	0.4375
09/14/1989	0.4375	0.4375	0.418	0.4238
09/15/1989	0.4238	0.4258	0.4102	0.418
09/18/1989	0.418	0.418	0.4023	0.4063
09/19/1989	0.4063	0.418	0.4023	0.4141
09/20/1989	0.4141	0.418	0.4102	0.416
09/21/1989	0.416	0.4258	0.4141	0.4141
09/22/1989	0.4141	0.4141	0.4023	0.4082
09/25/1989	0.4082	0.4102	0.3984	0.4063
09/26/1989	0.4063	0.4063	0.3984	0.4043
09/27/1989	0.4043	0.4063	0.3906	0.3984
09/28/1989	0.3984	0.4063	0.3945	0.4063
09/29/1989	0.4063	0.4219	0.4023	0.418
10/02/1989	0.418	0.4297	0.4141	0.4219
10/03/1989	0.4219	0.4258	0.418	0.4238
10/04/1989	0.4238	0.4297	0.416	0.4219
10/05/1989	0.4219	0.4336	0.4219	0.4258
10/06/1989	0.4297	0.4375	0.4297	0.4336
10/09/1989	0.4336	0.4336	0.4297	0.4336
10/10/1989	0.4336	0.459	0.4336	0.457
10/11/1989	0.457	0.4609	0.4453	0.4492
10/12/1989	0.4492	0.4531	0.4297	0.4297
10/13/1989	0.4297	0.4297	0.3906	0.3906
10/16/1989	0.3906	0.3945	0.3555	0.3867
10/17/1989	0.3867	0.3945	0.3789	0.3926
10/18/1989	0.3926	0.3945	0.3828	0.3945
10/19/1989	0.3945	0.4141	0.3945	0.4102
10/20/1989	0.4102	0.4141	0.3867	0.3906
10/23/1989	0.3906	0.3906	0.3828	0.3828
10/24/1989	0.3828	0.3945	0.3711	0.3789
10/25/1989	0.3828	0.3906	0.3828	0.3828
10/26/1989	0.3828	0.3828	0.3711	0.3789
10/27/1989	0.3789	0.3867	0.3711	0.3867
10/30/1989	0.3867	0.4023	0.3867	0.3867
10/31/1989	0.3867	0.3984	0.3867	0.3984
11/01/1989	0.3984	0.4063	0.3984	0.4043
11/02/1989	0.4023	0.4023	0.3867	0.3906
11/03/1989	0.3906	0.3945	0.3789	0.3789
11/06/1989	0.3789	0.3789	0.3711	0.3711
11/07/1989	0.3711	0.3867	0.3711	0.3828
11/08/1989	0.3828	0.3945	0.3828	0.3945
11/09/1989	0.3945	0.3945	0.3711	0.3867
11/10/1989	0.3867	0.3867	0.3828	0.3867
11/13/1989	0.3867	0.3906	0.3828	0.3828
11/14/1989	0.3828	0.3867	0.3789	0.3828
11/15/1989	0.3828	0.3867	0.3828	0.3828
11/16/1989	0.3828	0.3867	0.3828	0.3828
11/17/1989	0.3828	0.3906	0.3828	0.3906
11/20/1989	0.3906	0.3945	0.3867	0.3906
11/21/1989	0.3906	0.3945	0.3867	0.3945
11/22/1989	0.3945	0.3945	0.3906	0.3906
11/24/1989	0.3906	0.3945	0.3867	0.3945
11/27/1989	0.3945	0.3945	0.3906	0.3945
11/28/1989	0.3945	0.4023	0.3828	0.3906
11/29/1989	0.3906	0.4141	0.3906	0.4063
11/30/1989	0.4063	0.4102	0.4023	0.4063
12/01/1989	0.4063	0.4336	0.4063	0.4258
12/04/1989	0.4258	0.4297	0.4219	0.4297
12/05/1989	0.4297	0.4297	0.4219	0.4219
12/06/1989	0.4219	0.4258	0.4141	0.418
12/07/1989	0.418	0.418	0.4082	0.4082
12/08/1989	0.4082	0.4141	0.4063	0.4102
12/11/1989	0.4023	0.4023	0.3965	0.3965
12/12/1989	0.3965	0.4004	0.3906	0.3945
12/13/1989	0.3945	0.4063	0.3906	0.3984
12/14/1989	0.3984	0.4023	0.3984	0.3984
12/15/1989	0.3984	0.4023	0.3789	0.3945
12/18/1989	0.3945	0.4102	0.3945	0.3945
12/19/1989	0.3945	0.4141	0.3945	0.4141
12/20/1989	0.4141	0.4141	0.4063	0.4121
12/21/1989	0.4121	0.4297	0.4102	0.4297
12/22/1989	0.4297	0.4375	0.4258	0.4316
12/26/1989	0.4316	0.4375	0.4297	0.4336
12/27/1989	0.418	0.418	0.3945	0.4141
12/28/1989	0.4141	0.4258	0.4102	0.4258
12/29/1989	0.4258	0.4492	0.4258	0.4453

Menu

Create your free account now!

AMAT: Applied Materials, Inc. Historical Data

1989 Historical Chart

Average

Low

High