AMAT: Applied Materials, Inc. Historical Data

1992 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 0.7469

CLOSE 0.7469

Low

LOW 0.5039

High

HIGH 1.21

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	0.543	0.543	0.5039	0.5234
01/03/1992	0.5352	0.5352	0.5117	0.5234
01/06/1992	0.5273	0.5352	0.5195	0.5254
01/07/1992	0.5273	0.5352	0.5195	0.5273
01/08/1992	0.5234	0.5859	0.5234	0.5586
01/09/1992	0.5586	0.5898	0.5586	0.582
01/10/1992	0.5801	0.582	0.543	0.5664
01/13/1992	0.5625	0.5703	0.543	0.5508
01/14/1992	0.5508	0.5625	0.5469	0.5625
01/15/1992	0.5625	0.582	0.5586	0.5664
01/16/1992	0.5664	0.5859	0.5625	0.5742
01/17/1992	0.5742	0.5977	0.5742	0.5977
01/20/1992	0.5859	0.5938	0.5742	0.5742
01/21/1992	0.5664	0.5781	0.5508	0.5527
01/22/1992	0.5625	0.5977	0.5625	0.5977
01/23/1992	0.5977	0.6016	0.5898	0.6016
01/24/1992	0.5977	0.6016	0.5898	0.5938
01/27/1992	0.5938	0.5977	0.582	0.5898
01/28/1992	0.5977	0.6055	0.5938	0.5977
01/29/1992	0.5938	0.6289	0.5938	0.6094
01/30/1992	0.6094	0.625	0.582	0.5977
01/31/1992	0.5977	0.6074	0.5938	0.5996
02/03/1992	0.5977	0.6016	0.5859	0.5898
02/04/1992	0.5977	0.6094	0.5938	0.6094
02/05/1992	0.6094	0.6094	0.6055	0.6074
02/06/1992	0.6016	0.6172	0.5938	0.6094
02/07/1992	0.6094	0.6133	0.5859	0.5918
02/10/1992	0.5938	0.6172	0.5938	0.6172
02/11/1992	0.6211	0.625	0.5977	0.6055
02/12/1992	0.6523	0.7188	0.6445	0.7109
02/13/1992	0.7109	0.7305	0.7031	0.707
02/14/1992	0.7031	0.707	0.668	0.6797
02/18/1992	0.6875	0.6992	0.6758	0.6797
02/19/1992	0.6758	0.6953	0.6758	0.6914
02/20/1992	0.6953	0.7109	0.6953	0.709
02/21/1992	0.707	0.7109	0.707	0.709
02/24/1992	0.707	0.7109	0.6992	0.7012
02/25/1992	0.6992	0.707	0.6797	0.7031
02/26/1992	0.7109	0.7109	0.6953	0.7031
02/27/1992	0.7031	0.7031	0.6914	0.6953
02/28/1992	0.6953	0.6953	0.6797	0.6797
03/02/1992	0.6797	0.6836	0.668	0.6758
03/03/1992	0.6758	0.6953	0.668	0.6875
03/04/1992	0.6914	0.7188	0.6875	0.7148
03/05/1992	0.7148	0.7148	0.6875	0.7031
03/06/1992	0.7227	0.7246	0.6875	0.707
03/09/1992	0.707	0.707	0.6875	0.6914
03/10/1992	0.6953	0.7031	0.6797	0.6992
03/11/1992	0.7051	0.7148	0.6992	0.7031
03/12/1992	0.6992	0.7109	0.6563	0.6797
03/13/1992	0.6797	0.6797	0.6602	0.6719
03/16/1992	0.6641	0.6719	0.6563	0.6719
03/17/1992	0.668	0.7109	0.668	0.7031
03/18/1992	0.707	0.75	0.707	0.7383
03/19/1992	0.7539	0.7578	0.7227	0.7246
03/20/1992	0.7188	0.7383	0.7188	0.7324
03/23/1992	0.7305	0.7305	0.7148	0.7188
03/24/1992	0.7188	0.7188	0.6875	0.6875
03/25/1992	0.6836	0.6875	0.6563	0.6582
03/26/1992	0.6641	0.6797	0.6484	0.6602
03/27/1992	0.6602	0.668	0.6367	0.6523
03/30/1992	0.6602	0.6602	0.6055	0.6152
03/31/1992	0.6172	0.6289	0.5977	0.6231
04/01/1992	0.6172	0.6289	0.5977	0.6211
04/02/1992	0.625	0.625	0.5898	0.5898
04/03/1992	0.5977	0.6289	0.5898	0.6172
04/06/1992	0.6211	0.6211	0.6016	0.6172
04/07/1992	0.6094	0.6172	0.5547	0.5703
04/08/1992	0.5391	0.5859	0.5156	0.5781
04/09/1992	0.5938	0.6094	0.5781	0.6016
04/10/1992	0.6016	0.6094	0.5547	0.582
04/13/1992	0.5859	0.6172	0.5703	0.6172
04/14/1992	0.6328	0.6328	0.6094	0.6211
04/15/1992	0.6328	0.6484	0.6172	0.6367
04/16/1992	0.6484	0.6484	0.6211	0.6406
04/20/1992	0.625	0.625	0.5938	0.6016
04/21/1992	0.6016	0.6016	0.5703	0.5742
04/22/1992	0.5781	0.6016	0.5625	0.5781
04/23/1992	0.5938	0.6016	0.5859	0.6016
04/24/1992	0.6016	0.6016	0.5859	0.5938
04/27/1992	0.5859	0.5938	0.5625	0.5703
04/28/1992	0.5625	0.5703	0.5156	0.5469
04/29/1992	0.5547	0.5938	0.5547	0.5938
04/30/1992	0.5938	0.6016	0.5781	0.5781
05/01/1992	0.5938	0.6016	0.5781	0.5938
05/04/1992	0.5938	0.6016	0.5703	0.5781
05/05/1992	0.5781	0.5938	0.5625	0.5742
05/06/1992	0.5703	0.5938	0.5547	0.5703
05/07/1992	0.5781	0.5938	0.5625	0.5938
05/08/1992	0.5938	0.6016	0.5859	0.5977
05/11/1992	0.6094	0.6094	0.5469	0.5703
05/12/1992	0.5781	0.6016	0.5625	0.5938
05/13/1992	0.6172	0.6875	0.6094	0.6563
05/14/1992	0.6719	0.6719	0.625	0.6484
05/15/1992	0.6328	0.6719	0.625	0.6563
05/18/1992	0.6719	0.6719	0.6328	0.6328
05/19/1992	0.6484	0.6484	0.625	0.6445
05/20/1992	0.6328	0.6484	0.6328	0.6484
05/21/1992	0.6367	0.6484	0.6328	0.6328
05/22/1992	0.6328	0.6406	0.625	0.6406
05/26/1992	0.625	0.6563	0.6172	0.6523
05/27/1992	0.6563	0.6797	0.6484	0.6641
05/28/1992	0.6797	0.6953	0.6563	0.6953
05/29/1992	0.6953	0.7344	0.6953	0.7031
06/01/1992	0.6953	0.7031	0.6641	0.6641
06/02/1992	0.6719	0.6797	0.6563	0.6641
06/03/1992	0.6641	0.6719	0.6406	0.6563
06/04/1992	0.6563	0.6563	0.6406	0.6563
06/05/1992	0.6641	0.6836	0.6563	0.6797
06/08/1992	0.6797	0.6953	0.6797	0.6953
06/09/1992	0.6875	0.6953	0.6719	0.6875
06/10/1992	0.6797	0.6875	0.6563	0.6641
06/11/1992	0.6641	0.6797	0.6484	0.668
06/12/1992	0.6797	0.7031	0.6719	0.6875
06/15/1992	0.6797	0.6875	0.6641	0.668
06/16/1992	0.6719	0.6797	0.6641	0.6641
06/17/1992	0.6484	0.6641	0.5938	0.6172
06/18/1992	0.625	0.625	0.5703	0.5703
06/19/1992	0.5781	0.6094	0.5742	0.6016
06/22/1992	0.6016	0.6016	0.5547	0.5664
06/23/1992	0.5742	0.582	0.5234	0.5391
06/24/1992	0.5469	0.5781	0.5313	0.5625
06/25/1992	0.5625	0.5859	0.5625	0.5664
06/26/1992	0.5703	0.5781	0.5625	0.5703
06/29/1992	0.5625	0.6172	0.5625	0.6172
06/30/1992	0.6172	0.6484	0.6172	0.625
07/01/1992	0.6328	0.6797	0.625	0.6719
07/02/1992	0.6953	0.6953	0.5781	0.5938
07/06/1992	0.6016	0.6016	0.5781	0.5938
07/07/1992	0.5938	0.5938	0.5625	0.5742
07/08/1992	0.5625	0.6094	0.5547	0.6094
07/09/1992	0.5859	0.6094	0.5859	0.5938
07/10/1992	0.5938	0.6172	0.5859	0.5938
07/13/1992	0.6172	0.6172	0.5859	0.6016
07/14/1992	0.6016	0.6094	0.5781	0.5938
07/15/1992	0.6016	0.6172	0.5938	0.6016
07/16/1992	0.5781	0.6016	0.5781	0.6016
07/17/1992	0.5938	0.6016	0.5625	0.5859
07/20/1992	0.5859	0.5938	0.5625	0.5938
07/21/1992	0.5938	0.5938	0.5859	0.5898
07/22/1992	0.5859	0.5938	0.5781	0.5938
07/23/1992	0.5859	0.6016	0.5859	0.5859
07/24/1992	0.5938	0.5938	0.5859	0.5938
07/27/1992	0.5938	0.6563	0.5781	0.625
07/28/1992	0.6328	0.6484	0.625	0.6484
07/29/1992	0.6484	0.6875	0.6406	0.6641
07/30/1992	0.6641	0.6797	0.6563	0.6797
07/31/1992	0.6719	0.6953	0.6719	0.6875
08/03/1992	0.6875	0.7031	0.6797	0.6953
08/04/1992	0.6953	0.7109	0.6953	0.7031
08/05/1992	0.7031	0.7266	0.6953	0.7109
08/06/1992	0.7031	0.7266	0.6797	0.6875
08/07/1992	0.6797	0.7031	0.6641	0.6836
08/10/1992	0.6797	0.7344	0.6641	0.6953
08/11/1992	0.7266	0.7266	0.6641	0.6875
08/12/1992	0.7656	0.7891	0.75	0.7891
08/13/1992	0.7891	0.8125	0.7578	0.7656
08/14/1992	0.7578	0.7734	0.7344	0.7422
08/17/1992	0.7344	0.7578	0.7344	0.7422
08/18/1992	0.75	0.7578	0.7422	0.75
08/19/1992	0.7578	0.7656	0.7422	0.75
08/20/1992	0.7422	0.7578	0.7344	0.7422
08/21/1992	0.7422	0.7578	0.7266	0.7422
08/24/1992	0.7188	0.7344	0.7188	0.7188
08/25/1992	0.7344	0.7344	0.6953	0.7031
08/26/1992	0.7031	0.7422	0.7031	0.7422
08/27/1992	0.7734	0.7891	0.75	0.7656
08/28/1992	0.7578	0.7734	0.7344	0.7461
08/31/1992	0.7344	0.75	0.7188	0.7344
09/01/1992	0.7344	0.7578	0.7266	0.7539
09/02/1992	0.7539	0.7734	0.75	0.7695
09/03/1992	0.7734	0.7734	0.7578	0.7578
09/04/1992	0.7578	0.7656	0.75	0.7578
09/08/1992	0.75	0.7656	0.75	0.7617
09/09/1992	0.7656	0.7734	0.7578	0.7656
09/10/1992	0.7578	0.8281	0.7578	0.8125
09/11/1992	0.8203	0.8516	0.8125	0.8359
09/14/1992	0.8438	0.8594	0.8438	0.8594
09/15/1992	0.8594	0.8594	0.8047	0.8203
09/16/1992	0.7969	0.8359	0.7891	0.8125
09/17/1992	0.8359	0.8359	0.7969	0.8086
09/18/1992	0.8047	0.8438	0.7969	0.8359
09/21/1992	0.8281	0.875	0.8281	0.8555
09/22/1992	0.8438	0.8672	0.8047	0.8281
09/23/1992	0.8359	0.8672	0.8125	0.8672
09/24/1992	0.8594	0.8672	0.8438	0.8594
09/25/1992	0.8594	0.8594	0.8047	0.8086
09/28/1992	0.8047	0.8398	0.8008	0.8203
09/29/1992	0.8203	0.8516	0.8125	0.8359
09/30/1992	0.8516	0.8594	0.8438	0.8516
10/01/1992	0.8438	0.8477	0.8047	0.8125
10/02/1992	0.8125	0.8203	0.8047	0.8047
10/05/1992	0.8125	0.8125	0.75	0.8047
10/06/1992	0.8242	0.875	0.8047	0.8594
10/07/1992	0.8594	0.8984	0.8594	0.875
10/08/1992	0.8906	0.8984	0.8672	0.8828
10/09/1992	0.875	0.875	0.8359	0.8398
10/12/1992	0.8359	0.8516	0.8203	0.8477
10/13/1992	0.8516	0.875	0.8438	0.8711
10/14/1992	0.875	0.8984	0.8594	0.8789
10/15/1992	0.875	0.875	0.8516	0.8711
10/16/1992	0.8672	0.875	0.8516	0.8711
10/19/1992	0.8672	0.9141	0.8672	0.9023
10/20/1992	0.9063	0.9219	0.8672	0.8711
10/21/1992	0.8906	0.9258	0.8672	0.9141
10/22/1992	0.9297	0.9375	0.8984	0.9023
10/23/1992	0.9063	0.9141	0.8984	0.9141
10/26/1992	0.8984	0.9141	0.8828	0.9023
10/27/1992	0.9063	0.9063	0.8906	0.9063
10/28/1992	0.8906	0.918	0.8906	0.9141
10/29/1992	0.9297	0.9531	0.9023	0.9375
10/30/1992	0.9453	0.9453	0.9141	0.9219
11/02/1992	0.9141	0.9375	0.9141	0.9375
11/03/1992	0.9375	0.9453	0.9219	0.9258
11/04/1992	0.9219	0.9375	0.9141	0.9297
11/05/1992	0.9375	1.02	0.9219	0.9844
11/06/1992	0.9844	1.02	0.9844	0.9883
11/09/1992	1.02	1.05	0.9961	1.04
11/10/1992	1.03	1.05	1.02	1.05
11/11/1992	1.03	1.05	1.03	1.04
11/12/1992	1.04	1.06	1.02	1.05
11/13/1992	1.06	1.09	1.05	1.09
11/16/1992	1.13	1.13	1.08	1.08
11/17/1992	1.09	1.09	1.02	1.04
11/18/1992	1.05	1.09	1.04	1.09
11/19/1992	1.11	1.14	1.1	1.13
11/20/1992	1.13	1.16	1.09	1.15
11/23/1992	1.14	1.14	1.11	1.12
11/24/1992	1.11	1.13	1.09	1.12
11/25/1992	1.13	1.13	1.12	1.13
11/27/1992	1.13	1.15	1.13	1.14
11/30/1992	1.13	1.16	1.13	1.13
12/01/1992	1.15	1.15	1.13	1.13
12/02/1992	1.13	1.14	1.11	1.13
12/03/1992	1.12	1.13	1.09	1.11
12/04/1992	1.12	1.15	1.11	1.13
12/07/1992	1.14	1.21	1.14	1.21
12/08/1992	1.2	1.2	1.16	1.18
12/09/1992	1.15	1.16	1.1	1.13
12/10/1992	1.14	1.14	1.11	1.11
12/11/1992	1.1	1.12	1.05	1.08
12/14/1992	1.08	1.09	1.06	1.06
12/15/1992	1.06	1.07	1.03	1.05
12/16/1992	1.06	1.06	1.02	1.03
12/17/1992	1.04	1.15	1.03	1.14
12/18/1992	1.15	1.15	1.09	1.11
12/21/1992	1.11	1.11	1.06	1.07
12/22/1992	1.09	1.09	1.04	1.06
12/23/1992	1.07	1.08	1.05	1.06
12/24/1992	1.07	1.09	1.05	1.08
12/28/1992	1.09	1.09	1.06	1.07
12/29/1992	1.08	1.08	1.05	1.07
12/30/1992	1.07	1.07	1.05	1.07
12/31/1992	1.07	1.07	1.05	1.05

Menu

Create your free account now!

AMAT: Applied Materials, Inc. Historical Data

1992 Historical Chart

Average

Low

High