AMAT: Applied Materials, Inc. Historical Data

1991 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 0.4498

CLOSE 0.4504

Low

LOW 0.3047

High

HIGH 0.5938

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1991	0.3359	0.3398	0.3281	0.3359
01/03/1991	0.3359	0.3516	0.3359	0.3477
01/04/1991	0.3477	0.3555	0.3438	0.3438
01/07/1991	0.3398	0.3398	0.3164	0.3223
01/08/1991	0.3223	0.3242	0.3164	0.3164
01/09/1991	0.3164	0.3359	0.3086	0.3106
01/10/1991	0.3106	0.3242	0.3086	0.3125
01/11/1991	0.3125	0.3125	0.3047	0.3125
01/14/1991	0.3125	0.3164	0.3047	0.3106
01/15/1991	0.3106	0.3164	0.3086	0.3164
01/16/1991	0.3164	0.3438	0.3125	0.3398
01/17/1991	0.3555	0.375	0.3555	0.3594
01/18/1991	0.3594	0.3633	0.3477	0.3633
01/21/1991	0.3633	0.3906	0.3516	0.3887
01/22/1991	0.3906	0.4023	0.3906	0.3984
01/23/1991	0.3984	0.4023	0.3906	0.3945
01/24/1991	0.3945	0.4023	0.3945	0.3965
01/25/1991	0.3965	0.4023	0.3945	0.4023
01/28/1991	0.4023	0.418	0.3984	0.4043
01/29/1991	0.4043	0.4414	0.4023	0.4336
01/30/1991	0.4453	0.4531	0.4453	0.4512
01/31/1991	0.4512	0.4609	0.4492	0.4609
02/01/1991	0.457	0.457	0.4453	0.4473
02/04/1991	0.4453	0.4453	0.4297	0.4336
02/05/1991	0.4336	0.4336	0.4102	0.418
02/06/1991	0.418	0.4453	0.3984	0.4395
02/07/1991	0.4531	0.4805	0.4531	0.4531
02/08/1991	0.4531	0.457	0.4375	0.4414
02/11/1991	0.4414	0.4609	0.4414	0.4531
02/12/1991	0.4531	0.4844	0.4531	0.4727
02/13/1991	0.4844	0.5	0.4844	0.4961
02/14/1991	0.4961	0.5078	0.4453	0.459
02/15/1991	0.4609	0.4766	0.4609	0.4688
02/19/1991	0.4688	0.4727	0.4648	0.4648
02/20/1991	0.4648	0.4688	0.4609	0.4688
02/21/1991	0.4668	0.4668	0.457	0.4629
02/22/1991	0.4766	0.5	0.4766	0.4883
02/25/1991	0.4883	0.5	0.4805	0.4805
02/26/1991	0.4766	0.4766	0.4531	0.457
02/27/1991	0.457	0.4766	0.4531	0.4688
02/28/1991	0.4688	0.4766	0.4609	0.4609
03/01/1991	0.4609	0.4648	0.457	0.4648
03/04/1991	0.4648	0.4688	0.457	0.4629
03/05/1991	0.4688	0.5371	0.4688	0.5293
03/06/1991	0.5293	0.543	0.5117	0.5117
03/07/1991	0.5117	0.5156	0.5	0.5117
03/08/1991	0.5117	0.5117	0.4922	0.5
03/11/1991	0.4922	0.4922	0.4766	0.4844
03/12/1991	0.4805	0.4805	0.4648	0.4727
03/13/1991	0.4727	0.4805	0.4648	0.4766
03/14/1991	0.4766	0.4883	0.4492	0.457
03/15/1991	0.457	0.4609	0.4141	0.4258
03/18/1991	0.4258	0.4453	0.4219	0.4414
03/19/1991	0.4316	0.4316	0.4141	0.4258
03/20/1991	0.4258	0.4336	0.4199	0.4258
03/21/1991	0.4258	0.4297	0.418	0.4199
03/22/1991	0.4199	0.4258	0.418	0.4219
03/25/1991	0.4219	0.4297	0.418	0.418
03/26/1991	0.418	0.4609	0.418	0.459
03/27/1991	0.4688	0.4883	0.4688	0.4746
03/28/1991	0.4746	0.4805	0.4648	0.4648
04/01/1991	0.4648	0.4785	0.4648	0.4766
04/02/1991	0.4766	0.4922	0.4766	0.4922
04/03/1991	0.4922	0.5039	0.4922	0.4922
04/04/1991	0.4922	0.4961	0.4727	0.4844
04/05/1991	0.4844	0.4922	0.4688	0.4766
04/08/1991	0.4766	0.4961	0.4727	0.4922
04/09/1991	0.4922	0.5078	0.4883	0.4902
04/10/1991	0.4902	0.4922	0.4766	0.4883
04/11/1991	0.4961	0.5352	0.4961	0.5195
04/12/1991	0.5195	0.5352	0.5039	0.5234
04/15/1991	0.5195	0.5195	0.5039	0.5117
04/16/1991	0.5117	0.5508	0.5078	0.543
04/17/1991	0.5469	0.5938	0.5469	0.5898
04/18/1991	0.5859	0.5859	0.5781	0.582
04/19/1991	0.5781	0.5781	0.5664	0.5703
04/22/1991	0.5703	0.5742	0.5664	0.5723
04/23/1991	0.5723	0.5898	0.5703	0.5879
04/24/1991	0.5879	0.5938	0.5352	0.5352
04/25/1991	0.5273	0.5273	0.5039	0.5078
04/26/1991	0.5039	0.5039	0.4883	0.5
04/29/1991	0.5	0.5039	0.4727	0.4805
04/30/1991	0.4805	0.4922	0.4648	0.4883
05/01/1991	0.4883	0.5156	0.4805	0.5098
05/02/1991	0.5098	0.5117	0.4883	0.4922
05/03/1991	0.4922	0.4981	0.4805	0.4883
05/06/1991	0.4883	0.4961	0.4844	0.4941
05/07/1991	0.4941	0.4961	0.4805	0.4805
05/08/1991	0.4805	0.4922	0.4766	0.4883
05/09/1991	0.4961	0.5078	0.4961	0.4961
05/10/1991	0.4961	0.5078	0.4805	0.4824
05/13/1991	0.4824	0.4981	0.4805	0.4902
05/14/1991	0.4902	0.4941	0.4727	0.4883
05/15/1991	0.4844	0.4844	0.4609	0.4648
05/16/1991	0.4648	0.4805	0.4648	0.4805
05/17/1991	0.4766	0.4766	0.457	0.4629
05/20/1991	0.4629	0.4648	0.457	0.459
05/21/1991	0.459	0.4648	0.4492	0.4512
05/22/1991	0.4531	0.4648	0.4531	0.4609
05/23/1991	0.4609	0.4688	0.4375	0.4531
05/24/1991	0.4531	0.4609	0.4531	0.4531
05/28/1991	0.457	0.4922	0.457	0.4922
05/29/1991	0.4922	0.4961	0.4688	0.4746
05/30/1991	0.4766	0.5078	0.4766	0.5078
05/31/1991	0.5078	0.5313	0.5078	0.5234
06/03/1991	0.5234	0.543	0.5195	0.543
06/04/1991	0.543	0.543	0.5273	0.5391
06/05/1991	0.5391	0.5391	0.5273	0.5352
06/06/1991	0.5352	0.5352	0.5234	0.5273
06/07/1991	0.5273	0.5352	0.5156	0.5313
06/10/1991	0.5313	0.5352	0.5234	0.5234
06/11/1991	0.5195	0.5195	0.4922	0.5039
06/12/1991	0.4883	0.4883	0.4648	0.4766
06/13/1991	0.4766	0.4844	0.4727	0.4805
06/14/1991	0.4844	0.5117	0.4844	0.5117
06/17/1991	0.5117	0.5273	0.5039	0.5156
06/18/1991	0.5156	0.5195	0.4844	0.4961
06/19/1991	0.4961	0.4961	0.4688	0.4883
06/20/1991	0.4844	0.4844	0.4727	0.4766
06/21/1991	0.4766	0.4844	0.4668	0.4727
06/24/1991	0.4648	0.4648	0.4453	0.4492
06/25/1991	0.4492	0.457	0.4414	0.4434
06/26/1991	0.4453	0.4609	0.4453	0.4531
06/27/1991	0.4531	0.4531	0.4414	0.4453
06/28/1991	0.4453	0.4492	0.4336	0.4453
07/01/1991	0.4453	0.4609	0.4453	0.4609
07/02/1991	0.457	0.457	0.4492	0.457
07/03/1991	0.457	0.4609	0.4492	0.4531
07/05/1991	0.4531	0.457	0.4531	0.457
07/08/1991	0.457	0.4805	0.4531	0.4727
07/09/1991	0.4727	0.4883	0.4727	0.4746
07/10/1991	0.4746	0.4883	0.4688	0.4727
07/11/1991	0.4727	0.4766	0.4609	0.4688
07/12/1991	0.4688	0.4688	0.4453	0.4492
07/15/1991	0.4492	0.4609	0.4375	0.4609
07/16/1991	0.4609	0.4727	0.4531	0.4609
07/17/1991	0.4609	0.4688	0.4453	0.4668
07/18/1991	0.4668	0.4844	0.4609	0.4766
07/19/1991	0.4766	0.4766	0.4727	0.4766
07/22/1991	0.4766	0.4844	0.4688	0.4727
07/23/1991	0.4727	0.4766	0.457	0.4629
07/24/1991	0.4629	0.4727	0.4609	0.4668
07/25/1991	0.4668	0.4727	0.4609	0.4648
07/26/1991	0.4648	0.4727	0.4609	0.4727
07/29/1991	0.4727	0.4766	0.4648	0.4707
07/30/1991	0.4707	0.4922	0.4648	0.4844
07/31/1991	0.4883	0.5078	0.4883	0.5078
08/01/1991	0.5078	0.5313	0.4961	0.5215
08/02/1991	0.5215	0.5313	0.4961	0.4961
08/05/1991	0.4824	0.4824	0.4609	0.4668
08/06/1991	0.4668	0.4844	0.4648	0.4707
08/07/1991	0.4707	0.4766	0.4531	0.457
08/08/1991	0.457	0.4727	0.457	0.4688
08/09/1991	0.4688	0.4727	0.4492	0.4688
08/12/1991	0.4688	0.4727	0.457	0.457
08/13/1991	0.457	0.4609	0.4375	0.4375
08/14/1991	0.4375	0.4375	0.4141	0.4336
08/15/1991	0.4336	0.457	0.4297	0.4531
08/16/1991	0.4531	0.4609	0.4414	0.4473
08/19/1991	0.4473	0.4609	0.4102	0.4531
08/20/1991	0.4531	0.4648	0.4375	0.4414
08/21/1991	0.457	0.4766	0.457	0.4668
08/22/1991	0.4668	0.4688	0.4414	0.4648
08/23/1991	0.4648	0.4727	0.4531	0.4648
08/26/1991	0.4648	0.4961	0.4648	0.4961
08/27/1991	0.4961	0.5078	0.4883	0.4883
08/28/1991	0.4883	0.4961	0.4883	0.4941
08/29/1991	0.4941	0.4961	0.4766	0.4844
08/30/1991	0.4844	0.4844	0.4648	0.4648
09/03/1991	0.4648	0.4727	0.4453	0.4492
09/04/1991	0.4492	0.4531	0.4414	0.4453
09/05/1991	0.4453	0.4492	0.4414	0.4434
09/06/1991	0.4492	0.4844	0.4492	0.4766
09/09/1991	0.4766	0.4922	0.4727	0.4883
09/10/1991	0.4883	0.4883	0.4453	0.4531
09/11/1991	0.4531	0.4766	0.4492	0.4727
09/12/1991	0.4727	0.4766	0.457	0.4609
09/13/1991	0.4531	0.4531	0.4453	0.4453
09/16/1991	0.4453	0.4531	0.4414	0.4453
09/17/1991	0.4453	0.457	0.4414	0.4492
09/18/1991	0.4492	0.4492	0.4453	0.4453
09/19/1991	0.4453	0.4609	0.4414	0.4512
09/20/1991	0.4512	0.457	0.4414	0.4531
09/23/1991	0.4531	0.457	0.4375	0.4492
09/24/1991	0.4492	0.4531	0.4258	0.4356
09/25/1991	0.4356	0.4375	0.4258	0.4297
09/26/1991	0.4297	0.4414	0.4258	0.4375
09/27/1991	0.4375	0.4492	0.4258	0.4277
09/30/1991	0.4277	0.4297	0.4023	0.4102
10/01/1991	0.4102	0.4141	0.375	0.3945
10/02/1991	0.3945	0.4023	0.3867	0.3906
10/03/1991	0.3906	0.3906	0.3555	0.3633
10/04/1991	0.3633	0.3828	0.3594	0.3711
10/07/1991	0.3731	0.3828	0.3731	0.3789
10/08/1991	0.3789	0.3867	0.3672	0.375
10/09/1991	0.375	0.3789	0.3516	0.3633
10/10/1991	0.3672	0.3828	0.3672	0.375
10/11/1991	0.375	0.3867	0.375	0.3789
10/14/1991	0.3906	0.4023	0.3906	0.3984
10/15/1991	0.3984	0.4375	0.3828	0.4336
10/16/1991	0.4336	0.4414	0.4297	0.4375
10/17/1991	0.4375	0.4375	0.3984	0.4082
10/18/1991	0.4082	0.4141	0.3984	0.4102
10/21/1991	0.4102	0.4141	0.3984	0.4023
10/22/1991	0.4082	0.418	0.4082	0.4141
10/23/1991	0.4141	0.4141	0.3906	0.3984
10/24/1991	0.3984	0.3984	0.3906	0.3984
10/25/1991	0.3984	0.4023	0.3906	0.3984
10/28/1991	0.3984	0.4063	0.3945	0.4023
10/29/1991	0.4023	0.4023	0.3828	0.3906
10/30/1991	0.3906	0.3906	0.3711	0.3789
10/31/1991	0.3789	0.3789	0.3711	0.3789
11/01/1991	0.3789	0.3984	0.375	0.375
11/04/1991	0.375	0.3789	0.375	0.375
11/05/1991	0.375	0.3828	0.3672	0.3711
11/06/1991	0.3711	0.3867	0.3711	0.3867
11/07/1991	0.3867	0.3984	0.3789	0.3984
11/08/1991	0.3984	0.3984	0.3906	0.3945
11/11/1991	0.3945	0.418	0.3945	0.4141
11/12/1991	0.4141	0.4375	0.4141	0.4141
11/13/1991	0.4141	0.4258	0.3984	0.4023
11/14/1991	0.4023	0.4102	0.3789	0.3906
11/15/1991	0.3906	0.3906	0.375	0.375
11/18/1991	0.375	0.3867	0.375	0.3848
11/19/1991	0.377	0.377	0.3516	0.3691
11/20/1991	0.3691	0.375	0.3633	0.375
11/21/1991	0.3711	0.3711	0.3555	0.3594
11/22/1991	0.3984	0.4258	0.3984	0.4219
11/25/1991	0.4219	0.4531	0.418	0.4453
11/26/1991	0.4453	0.457	0.418	0.4414
11/27/1991	0.4375	0.4375	0.4141	0.4258
11/29/1991	0.4219	0.4219	0.4219	0.4219
12/02/1991	0.4102	0.4531	0.4102	0.4512
12/03/1991	0.4531	0.4727	0.4492	0.4609
12/04/1991	0.4609	0.4609	0.4414	0.4473
12/05/1991	0.4414	0.4414	0.4141	0.4336
12/06/1991	0.4258	0.4336	0.418	0.4258
12/09/1991	0.4336	0.4453	0.4219	0.4219
12/10/1991	0.4258	0.4336	0.418	0.4336
12/11/1991	0.4336	0.4336	0.418	0.4219
12/12/1991	0.4258	0.4375	0.4219	0.4336
12/13/1991	0.4375	0.4492	0.4336	0.4375
12/16/1991	0.4336	0.4336	0.418	0.4238
12/17/1991	0.4219	0.4297	0.416	0.416
12/18/1991	0.418	0.4219	0.4141	0.418
12/19/1991	0.418	0.4258	0.4102	0.4258
12/20/1991	0.4297	0.4414	0.4297	0.4395
12/23/1991	0.4297	0.457	0.4297	0.4531
12/24/1991	0.4531	0.4805	0.4531	0.4688
12/26/1991	0.4727	0.5039	0.4707	0.5039
12/27/1991	0.5	0.5039	0.4883	0.5039
12/30/1991	0.5078	0.5547	0.4961	0.5547
12/31/1991	0.5684	0.5703	0.5508	0.5508

Menu

Create your free account now!

AMAT: Applied Materials, Inc. Historical Data

1991 Historical Chart

Average

Low

High