AMAT: Applied Materials, Inc. Historical Data

1990 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 0.4276

CLOSE 0.4275

Low

LOW 0.2578

High

HIGH 0.6328

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1990	0.4453	0.457	0.4414	0.457
01/03/1990	0.457	0.4609	0.4336	0.4453
01/04/1990	0.4453	0.4453	0.4258	0.4395
01/05/1990	0.4395	0.4414	0.4297	0.4336
01/08/1990	0.4316	0.4316	0.4219	0.4258
01/09/1990	0.4258	0.4297	0.4141	0.418
01/10/1990	0.418	0.4219	0.4102	0.4219
01/11/1990	0.4219	0.4219	0.4121	0.4141
01/12/1990	0.4141	0.418	0.4063	0.4102
01/15/1990	0.4102	0.418	0.4102	0.4141
01/16/1990	0.4141	0.4297	0.4063	0.4258
01/17/1990	0.4258	0.4492	0.4258	0.4356
01/18/1990	0.4336	0.4336	0.4258	0.4297
01/19/1990	0.4297	0.4336	0.4219	0.4297
01/22/1990	0.4219	0.4219	0.4141	0.4141
01/23/1990	0.4141	0.4258	0.4141	0.4258
01/24/1990	0.4258	0.4258	0.4102	0.4238
01/25/1990	0.4238	0.4258	0.416	0.416
01/26/1990	0.416	0.4258	0.4141	0.4258
01/29/1990	0.4258	0.4297	0.4141	0.4199
01/30/1990	0.4199	0.4219	0.4141	0.4219
01/31/1990	0.4219	0.4297	0.4219	0.4258
02/01/1990	0.4258	0.4258	0.418	0.418
02/02/1990	0.418	0.4336	0.4141	0.4238
02/05/1990	0.4238	0.4453	0.4219	0.4414
02/06/1990	0.4414	0.4453	0.4336	0.4375
02/07/1990	0.4375	0.4531	0.4258	0.4414
02/08/1990	0.4414	0.4453	0.4316	0.4336
02/09/1990	0.4336	0.4375	0.4297	0.4297
02/12/1990	0.4297	0.4297	0.3945	0.4023
02/13/1990	0.3984	0.3984	0.3711	0.3828
02/14/1990	0.3828	0.3945	0.3828	0.3867
02/15/1990	0.3867	0.3906	0.3828	0.3867
02/16/1990	0.3867	0.3906	0.3789	0.3789
02/20/1990	0.3789	0.3789	0.3711	0.3789
02/21/1990	0.3789	0.3828	0.3711	0.3789
02/22/1990	0.3828	0.3906	0.3828	0.3828
02/23/1990	0.3828	0.3828	0.375	0.375
02/26/1990	0.375	0.3906	0.375	0.3887
02/27/1990	0.3887	0.3984	0.3867	0.3926
02/28/1990	0.3984	0.418	0.3984	0.4063
03/01/1990	0.4082	0.4199	0.4082	0.418
03/02/1990	0.4219	0.4297	0.4219	0.4277
03/05/1990	0.4277	0.4453	0.4219	0.4434
03/06/1990	0.4434	0.4531	0.4375	0.4531
03/07/1990	0.4531	0.4531	0.4375	0.4375
03/08/1990	0.4375	0.4414	0.4336	0.4414
03/09/1990	0.4414	0.4492	0.4375	0.4473
03/12/1990	0.4453	0.4453	0.4258	0.4414
03/13/1990	0.4414	0.4453	0.4375	0.4453
03/14/1990	0.4453	0.4492	0.4414	0.4492
03/15/1990	0.4492	0.4609	0.4453	0.4531
03/16/1990	0.4531	0.4609	0.4512	0.4531
03/19/1990	0.4531	0.4531	0.4375	0.4414
03/20/1990	0.4414	0.4531	0.4414	0.4453
03/21/1990	0.4453	0.4492	0.4414	0.4492
03/22/1990	0.4453	0.4453	0.4258	0.4297
03/23/1990	0.4297	0.4375	0.4297	0.4336
03/26/1990	0.4336	0.4453	0.4336	0.4414
03/27/1990	0.4414	0.4414	0.4375	0.4414
03/28/1990	0.4336	0.4336	0.4258	0.4336
03/29/1990	0.4336	0.4453	0.418	0.4375
03/30/1990	0.4375	0.4492	0.4336	0.4453
04/02/1990	0.4453	0.4492	0.4375	0.4473
04/03/1990	0.4473	0.457	0.4453	0.4453
04/04/1990	0.4453	0.4492	0.4258	0.4336
04/05/1990	0.4336	0.4336	0.4219	0.4258
04/06/1990	0.4258	0.4297	0.4219	0.4219
04/09/1990	0.4219	0.4219	0.4102	0.4141
04/10/1990	0.4102	0.4102	0.4023	0.4023
04/11/1990	0.4023	0.4219	0.4023	0.4219
04/12/1990	0.4219	0.4336	0.4219	0.4258
04/16/1990	0.4258	0.4356	0.4219	0.4316
04/17/1990	0.4316	0.4336	0.4258	0.4316
04/18/1990	0.4316	0.4375	0.4297	0.4356
04/19/1990	0.4356	0.4453	0.4336	0.4395
04/20/1990	0.4395	0.4395	0.4297	0.4336
04/23/1990	0.4336	0.4336	0.4141	0.4219
04/24/1990	0.4219	0.4297	0.418	0.4258
04/25/1990	0.4258	0.4297	0.4219	0.4258
04/26/1990	0.4258	0.4297	0.4219	0.4258
04/27/1990	0.4258	0.4258	0.4102	0.4102
04/30/1990	0.4102	0.4258	0.4102	0.4238
05/01/1990	0.4238	0.4297	0.4219	0.4258
05/02/1990	0.4258	0.4277	0.418	0.418
05/03/1990	0.418	0.4258	0.418	0.4219
05/04/1990	0.4219	0.4375	0.4141	0.4375
05/07/1990	0.4375	0.4688	0.4375	0.4629
05/08/1990	0.4629	0.4648	0.457	0.459
05/09/1990	0.459	0.4844	0.4531	0.4805
05/10/1990	0.4805	0.4922	0.4746	0.4766
05/11/1990	0.4766	0.4766	0.4648	0.4746
05/14/1990	0.4746	0.5039	0.4727	0.4941
05/15/1990	0.4941	0.5156	0.4922	0.5078
05/16/1990	0.5156	0.5469	0.5156	0.543
05/17/1990	0.543	0.543	0.5156	0.5273
05/18/1990	0.5273	0.5273	0.5156	0.5234
05/21/1990	0.5234	0.5742	0.5234	0.5625
05/22/1990	0.5664	0.5898	0.5664	0.5859
05/23/1990	0.5859	0.5977	0.5742	0.5977
05/24/1990	0.5977	0.6016	0.5781	0.5801
05/25/1990	0.5742	0.5742	0.5547	0.5664
05/29/1990	0.5664	0.5879	0.5625	0.5859
05/30/1990	0.5859	0.6016	0.5859	0.5898
05/31/1990	0.5898	0.5898	0.582	0.582
06/01/1990	0.582	0.5977	0.5742	0.5742
06/04/1990	0.5742	0.5742	0.5508	0.5664
06/05/1990	0.5664	0.5703	0.543	0.5469
06/06/1990	0.5469	0.5547	0.5391	0.5469
06/07/1990	0.5469	0.5625	0.5352	0.5508
06/08/1990	0.5508	0.5547	0.543	0.5469
06/11/1990	0.5469	0.5586	0.543	0.5547
06/12/1990	0.5586	0.5781	0.5586	0.5762
06/13/1990	0.5781	0.5859	0.5781	0.582
06/14/1990	0.582	0.5898	0.5781	0.582
06/15/1990	0.582	0.5977	0.582	0.5898
06/18/1990	0.5898	0.5938	0.5703	0.584
06/19/1990	0.5781	0.5781	0.5664	0.5742
06/20/1990	0.5742	0.5742	0.5625	0.5684
06/21/1990	0.5684	0.5703	0.5547	0.5664
06/22/1990	0.5703	0.582	0.5703	0.5781
06/25/1990	0.582	0.6055	0.582	0.6016
06/26/1990	0.6016	0.6133	0.5938	0.5938
06/27/1990	0.5938	0.5996	0.5859	0.5977
06/28/1990	0.5977	0.6133	0.5977	0.6094
06/29/1990	0.6094	0.6133	0.5938	0.5938
07/02/1990	0.5938	0.6094	0.5938	0.6094
07/03/1990	0.6094	0.6094	0.5996	0.6074
07/05/1990	0.6074	0.6094	0.5977	0.6055
07/06/1990	0.6055	0.6055	0.5977	0.6016
07/09/1990	0.6016	0.6152	0.6016	0.6133
07/10/1990	0.6133	0.6172	0.6094	0.6094
07/11/1990	0.6094	0.625	0.6074	0.625
07/12/1990	0.625	0.6328	0.6211	0.6309
07/13/1990	0.6309	0.6328	0.6094	0.6094
07/16/1990	0.6094	0.6211	0.6055	0.6074
07/17/1990	0.6074	0.6133	0.5938	0.5957
07/18/1990	0.5938	0.5938	0.5801	0.5801
07/19/1990	0.5801	0.5859	0.5508	0.5684
07/20/1990	0.5684	0.5742	0.5508	0.5508
07/23/1990	0.5508	0.5508	0.5273	0.543
07/24/1990	0.543	0.5508	0.5117	0.5488
07/25/1990	0.5488	0.5586	0.5469	0.5508
07/26/1990	0.5508	0.5508	0.5352	0.5391
07/27/1990	0.5391	0.541	0.5273	0.5273
07/30/1990	0.5273	0.5469	0.5234	0.5469
07/31/1990	0.5469	0.5547	0.543	0.543
08/01/1990	0.543	0.5508	0.5313	0.5313
08/02/1990	0.5234	0.5234	0.5078	0.5078
08/03/1990	0.5078	0.5117	0.457	0.4863
08/06/1990	0.4805	0.4805	0.4648	0.4727
08/07/1990	0.4727	0.4922	0.4688	0.4766
08/08/1990	0.4766	0.4922	0.4766	0.4863
08/09/1990	0.4863	0.4922	0.4805	0.4844
08/10/1990	0.4805	0.4805	0.4531	0.459
08/13/1990	0.459	0.4688	0.4531	0.4609
08/14/1990	0.4609	0.4648	0.4258	0.4297
08/15/1990	0.4297	0.4609	0.4297	0.4609
08/16/1990	0.4609	0.4609	0.4414	0.4414
08/17/1990	0.4414	0.4453	0.4258	0.4375
08/20/1990	0.4375	0.4414	0.4063	0.4102
08/21/1990	0.4102	0.418	0.3867	0.418
08/22/1990	0.418	0.4297	0.418	0.4219
08/23/1990	0.4219	0.4258	0.3945	0.4023
08/24/1990	0.4023	0.4141	0.3906	0.3984
08/27/1990	0.4141	0.4336	0.4141	0.418
08/28/1990	0.418	0.4219	0.4043	0.4102
08/29/1990	0.4102	0.4141	0.3984	0.4121
08/30/1990	0.4102	0.4102	0.3945	0.3984
08/31/1990	0.3984	0.4336	0.3945	0.4258
09/04/1990	0.4258	0.4492	0.4219	0.4492
09/05/1990	0.4492	0.4531	0.4375	0.4531
09/06/1990	0.4492	0.4492	0.4219	0.4219
09/07/1990	0.4219	0.4453	0.4141	0.4414
09/10/1990	0.4492	0.4648	0.4492	0.457
09/11/1990	0.4531	0.4531	0.4199	0.4219
09/12/1990	0.4219	0.4297	0.3828	0.3984
09/13/1990	0.3984	0.3984	0.375	0.3887
09/14/1990	0.3848	0.3848	0.375	0.3789
09/17/1990	0.3789	0.3906	0.375	0.3906
09/18/1990	0.3906	0.3906	0.375	0.3789
09/19/1990	0.3789	0.3867	0.375	0.375
09/20/1990	0.375	0.3828	0.3711	0.3789
09/21/1990	0.3789	0.3984	0.3789	0.3906
09/24/1990	0.3906	0.3906	0.375	0.3848
09/25/1990	0.3867	0.4023	0.3867	0.4023
09/26/1990	0.3984	0.3984	0.3867	0.3906
09/27/1990	0.3906	0.3984	0.3828	0.3887
09/28/1990	0.3828	0.3828	0.3555	0.3594
10/01/1990	0.3594	0.3789	0.3477	0.3789
10/02/1990	0.3906	0.4023	0.3906	0.3906
10/03/1990	0.3867	0.3867	0.3535	0.3594
10/04/1990	0.3477	0.3477	0.3086	0.3203
10/05/1990	0.3203	0.3359	0.3047	0.332
10/08/1990	0.332	0.3438	0.3242	0.3301
10/09/1990	0.3203	0.3203	0.3047	0.3066
10/10/1990	0.3066	0.3164	0.2969	0.3027
10/11/1990	0.3027	0.3125	0.3008	0.3125
10/12/1990	0.3125	0.3203	0.3086	0.3164
10/15/1990	0.3164	0.3281	0.3125	0.3125
10/16/1990	0.3125	0.3164	0.3086	0.3164
10/17/1990	0.3164	0.3242	0.3125	0.3242
10/18/1990	0.3242	0.3633	0.3242	0.3594
10/19/1990	0.3086	0.3086	0.2852	0.2988
10/22/1990	0.2988	0.3086	0.293	0.2969
10/23/1990	0.2969	0.2969	0.2891	0.2891
10/24/1990	0.2891	0.2891	0.2813	0.2871
10/25/1990	0.2871	0.3008	0.2852	0.293
10/26/1990	0.2969	0.3047	0.2969	0.2969
10/29/1990	0.2969	0.3008	0.2891	0.293
10/30/1990	0.293	0.293	0.2813	0.2852
10/31/1990	0.2852	0.2891	0.2695	0.2734
11/01/1990	0.2734	0.2773	0.2695	0.2734
11/02/1990	0.2734	0.2852	0.2695	0.2793
11/05/1990	0.2793	0.2852	0.2773	0.2793
11/06/1990	0.2793	0.2813	0.2695	0.2773
11/07/1990	0.2773	0.2773	0.2695	0.2734
11/08/1990	0.2734	0.2773	0.2578	0.2598
11/09/1990	0.2598	0.2656	0.2578	0.2617
11/12/1990	0.2617	0.3008	0.2578	0.2988
11/13/1990	0.2988	0.3125	0.2969	0.3008
11/14/1990	0.3008	0.3125	0.2969	0.3125
11/15/1990	0.3125	0.3125	0.2813	0.2832
11/16/1990	0.2832	0.2852	0.2695	0.2695
11/19/1990	0.2695	0.2773	0.2578	0.2734
11/20/1990	0.2734	0.2891	0.2695	0.2773
11/21/1990	0.2773	0.2773	0.2656	0.2734
11/23/1990	0.2734	0.2813	0.2734	0.2793
11/26/1990	0.2793	0.2852	0.2715	0.2813
11/27/1990	0.2852	0.2969	0.2852	0.2852
11/28/1990	0.2793	0.2793	0.2617	0.2734
11/29/1990	0.2734	0.2813	0.2695	0.2773
11/30/1990	0.2773	0.2852	0.2715	0.2852
12/03/1990	0.2852	0.3047	0.2852	0.2969
12/04/1990	0.2969	0.3008	0.293	0.3008
12/05/1990	0.3008	0.3086	0.2969	0.3047
12/06/1990	0.3047	0.3125	0.2773	0.2891
12/07/1990	0.2891	0.2891	0.2773	0.2852
12/10/1990	0.2852	0.2891	0.2773	0.2891
12/11/1990	0.2891	0.2891	0.2773	0.2813
12/12/1990	0.2813	0.293	0.2773	0.293
12/13/1990	0.293	0.3008	0.293	0.3008
12/14/1990	0.2969	0.2969	0.2871	0.291
12/17/1990	0.291	0.3008	0.2852	0.291
12/18/1990	0.293	0.3086	0.293	0.3066
12/19/1990	0.3066	0.3086	0.3008	0.3008
12/20/1990	0.3008	0.3203	0.2969	0.3203
12/21/1990	0.3203	0.3438	0.3203	0.3438
12/24/1990	0.3438	0.3516	0.3359	0.3516
12/26/1990	0.3516	0.3633	0.3438	0.3477
12/27/1990	0.3477	0.3477	0.3359	0.3379
12/28/1990	0.3379	0.3398	0.332	0.3379
12/31/1990	0.3379	0.3379	0.3281	0.3359

Menu

Create your free account now!

AMAT: Applied Materials, Inc. Historical Data

1990 Historical Chart

Average

Low

High