AMAT: Applied Materials, Inc. Historical Data

1993 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 1.7437

CLOSE 1.7449

Low

LOW 1.01

High

HIGH 2.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1993	1.06	1.07	1.05	1.05
01/05/1993	1.05	1.08	1.01	1.08
01/06/1993	1.11	1.16	1.1	1.16
01/07/1993	1.18	1.26	1.18	1.18
01/08/1993	1.17	1.2	1.13	1.16
01/11/1993	1.16	1.2	1.14	1.19
01/12/1993	1.17	1.18	1.13	1.14
01/13/1993	1.14	1.17	1.13	1.17
01/14/1993	1.18	1.27	1.18	1.2
01/15/1993	1.17	1.19	1.15	1.16
01/18/1993	1.16	1.19	1.15	1.19
01/19/1993	1.19	1.19	1.16	1.16
01/20/1993	1.16	1.16	1.11	1.12
01/21/1993	1.12	1.16	1.11	1.16
01/22/1993	1.16	1.18	1.14	1.16
01/25/1993	1.14	1.2	1.14	1.18
01/26/1993	1.2	1.22	1.18	1.18
01/27/1993	1.18	1.2	1.13	1.16
01/28/1993	1.15	1.16	1.08	1.09
01/29/1993	1.11	1.12	1.08	1.09
02/01/1993	1.11	1.13	1.08	1.13
02/02/1993	1.13	1.2	1.12	1.19
02/03/1993	1.2	1.24	1.2	1.2
02/04/1993	1.21	1.23	1.16	1.21
02/05/1993	1.2	1.21	1.16	1.17
02/08/1993	1.18	1.19	1.16	1.17
02/09/1993	1.17	1.18	1.13	1.14
02/10/1993	1.16	1.16	1.13	1.13
02/11/1993	1.14	1.21	1.14	1.21
02/12/1993	1.22	1.23	1.15	1.16
02/16/1993	1.15	1.15	1.06	1.09
02/17/1993	1.13	1.16	1.09	1.15
02/18/1993	1.16	1.18	1.14	1.17
02/19/1993	1.19	1.19	1.16	1.16
02/22/1993	1.17	1.2	1.16	1.17
02/23/1993	1.19	1.2	1.16	1.19
02/24/1993	1.18	1.23	1.17	1.23
02/25/1993	1.21	1.24	1.21	1.23
02/26/1993	1.24	1.26	1.22	1.26
03/01/1993	1.25	1.3	1.25	1.27
03/02/1993	1.27	1.3	1.26	1.3
03/03/1993	1.3	1.35	1.29	1.33
03/04/1993	1.33	1.35	1.3	1.35
03/05/1993	1.36	1.44	1.34	1.38
03/08/1993	1.39	1.41	1.37	1.4
03/09/1993	1.4	1.41	1.4	1.4
03/10/1993	1.41	1.41	1.36	1.36
03/11/1993	1.4	1.4	1.34	1.36
03/12/1993	1.35	1.4	1.32	1.4
03/15/1993	1.4	1.41	1.36	1.41
03/16/1993	1.42	1.42	1.38	1.4
03/17/1993	1.4	1.41	1.3	1.33
03/18/1993	1.34	1.38	1.33	1.36
03/19/1993	1.38	1.39	1.31	1.32
03/22/1993	1.34	1.34	1.3	1.31
03/23/1993	1.32	1.35	1.31	1.35
03/24/1993	1.35	1.38	1.33	1.35
03/25/1993	1.36	1.39	1.35	1.38
03/26/1993	1.38	1.38	1.34	1.38
03/29/1993	1.38	1.41	1.37	1.39
03/30/1993	1.39	1.39	1.34	1.36
03/31/1993	1.38	1.39	1.34	1.34
04/01/1993	1.33	1.35	1.29	1.29
04/02/1993	1.3	1.3	1.23	1.24
04/05/1993	1.25	1.26	1.23	1.25
04/06/1993	1.28	1.29	1.24	1.25
04/07/1993	1.25	1.29	1.23	1.29
04/08/1993	1.3	1.34	1.28	1.32
04/12/1993	1.34	1.38	1.29	1.33
04/13/1993	1.33	1.37	1.32	1.34
04/14/1993	1.3	1.3	1.26	1.27
04/15/1993	1.28	1.28	1.2	1.22
04/16/1993	1.22	1.23	1.16	1.2
04/19/1993	1.19	1.24	1.18	1.24
04/20/1993	1.24	1.26	1.2	1.23
04/21/1993	1.23	1.24	1.21	1.23
04/22/1993	1.23	1.28	1.23	1.24
04/23/1993	1.25	1.25	1.18	1.2
04/26/1993	1.2	1.2	1.14	1.14
04/27/1993	1.14	1.22	1.14	1.21
04/28/1993	1.22	1.28	1.2	1.27
04/29/1993	1.27	1.33	1.24	1.32
04/30/1993	1.33	1.37	1.3	1.33
05/03/1993	1.34	1.36	1.33	1.34
05/04/1993	1.35	1.44	1.35	1.44
05/05/1993	1.43	1.52	1.41	1.48
05/06/1993	1.49	1.49	1.45	1.46
05/07/1993	1.45	1.5	1.43	1.47
05/10/1993	1.48	1.48	1.45	1.47
05/11/1993	1.45	1.48	1.44	1.47
05/12/1993	1.57	1.58	1.54	1.56
05/13/1993	1.55	1.6	1.53	1.57
05/14/1993	1.58	1.59	1.56	1.59
05/17/1993	1.59	1.6	1.55	1.6
05/18/1993	1.59	1.65	1.59	1.65
05/19/1993	1.7	1.7	1.64	1.65
05/20/1993	1.66	1.69	1.64	1.67
05/21/1993	1.66	1.66	1.58	1.63
05/24/1993	1.62	1.62	1.56	1.56
05/25/1993	1.55	1.6	1.55	1.59
05/26/1993	1.58	1.66	1.58	1.65
05/27/1993	1.66	1.68	1.63	1.65
05/28/1993	1.65	1.65	1.59	1.62
06/01/1993	1.63	1.68	1.6	1.66
06/02/1993	1.66	1.7	1.66	1.68
06/03/1993	1.69	1.69	1.67	1.69
06/04/1993	1.66	1.68	1.66	1.67
06/07/1993	1.68	1.69	1.65	1.65
06/08/1993	1.6	1.62	1.56	1.57
06/09/1993	1.57	1.57	1.54	1.57
06/10/1993	1.56	1.59	1.55	1.59
06/11/1993	1.62	1.68	1.6	1.66
06/14/1993	1.68	1.68	1.66	1.68
06/15/1993	1.66	1.7	1.66	1.7
06/16/1993	1.69	1.77	1.69	1.76
06/17/1993	1.77	1.77	1.73	1.75
06/18/1993	1.75	1.76	1.7	1.71
06/21/1993	1.7	1.72	1.64	1.66
06/22/1993	1.66	1.72	1.65	1.71
06/23/1993	1.7	1.72	1.66	1.67
06/24/1993	1.63	1.64	1.57	1.59
06/25/1993	1.58	1.63	1.58	1.63
06/28/1993	1.65	1.71	1.64	1.7
06/29/1993	1.73	1.73	1.7	1.73
06/30/1993	1.74	1.78	1.68	1.69
07/01/1993	1.7	1.71	1.66	1.71
07/02/1993	1.71	1.75	1.7	1.75
07/06/1993	1.74	1.76	1.72	1.73
07/07/1993	1.73	1.73	1.67	1.71
07/08/1993	1.72	1.72	1.66	1.69
07/09/1993	1.7	1.73	1.67	1.72
07/12/1993	1.73	1.8	1.73	1.8
07/13/1993	1.8	1.85	1.8	1.84
07/14/1993	1.84	1.95	1.83	1.93
07/15/1993	1.91	1.91	1.85	1.85
07/16/1993	1.83	1.84	1.77	1.79
07/19/1993	1.77	1.85	1.77	1.82
07/20/1993	1.84	1.86	1.82	1.84
07/21/1993	1.84	1.86	1.83	1.84
07/22/1993	1.86	1.88	1.84	1.86
07/23/1993	1.84	1.9	1.84	1.88
07/26/1993	1.87	1.88	1.84	1.86
07/27/1993	1.87	1.88	1.84	1.87
07/28/1993	1.88	1.93	1.86	1.93
07/29/1993	1.93	2.01	1.92	1.99
07/30/1993	1.98	2.07	1.98	2.06
08/02/1993	2.06	2.09	2.05	2.06
08/03/1993	2.06	2.07	2.02	2.05
08/04/1993	2.05	2.07	2.04	2.05
08/05/1993	2.04	2.09	2.04	2.07
08/06/1993	2.09	2.12	2.06	2.12
08/09/1993	2.13	2.2	2.1	2.19
08/10/1993	2.23	2.23	2.16	2.19
08/11/1993	2.2	2.2	2.11	2.13
08/12/1993	2.13	2.15	2.08	2.13
08/13/1993	2.14	2.18	2.12	2.13
08/16/1993	2.16	2.2	2.13	2.2
08/17/1993	2.18	2.25	2.18	2.2
08/18/1993	2.3	2.33	2.29	2.31
08/19/1993	2.3	2.31	2.27	2.27
08/20/1993	2.28	2.28	2.22	2.27
08/23/1993	2.27	2.3	2.25	2.26
08/24/1993	2.27	2.27	2.2	2.25
08/25/1993	2.26	2.27	2.2	2.2
08/26/1993	2.2	2.21	2.09	2.11
08/27/1993	2.1	2.15	2.09	2.13
08/30/1993	2.13	2.19	2.12	2.18
08/31/1993	2.19	2.24	2.18	2.24
09/01/1993	2.23	2.26	2.21	2.26
09/02/1993	2.27	2.3	2.26	2.27
09/03/1993	2.26	2.27	2.2	2.22
09/07/1993	2.22	2.23	2.11	2.11
09/08/1993	2.11	2.11	1.98	2.04
09/09/1993	2.06	2.13	2.05	2.13
09/10/1993	2.14	2.25	2.12	2.24
09/13/1993	2.25	2.27	2.15	2.18
09/14/1993	2.16	2.16	2.07	2.14
09/15/1993	2.16	2.26	2.12	2.24
09/16/1993	2.24	2.24	2.18	2.22
09/17/1993	2.2	2.27	2.18	2.25
09/20/1993	2.27	2.35	2.27	2.33
09/21/1993	2.31	2.34	2.27	2.3
09/22/1993	2.3	2.46	2.3	2.43
09/23/1993	2.42	2.45	2.41	2.42
09/24/1993	2.39	2.41	2.37	2.38
09/27/1993	2.37	2.39	2.35	2.35
09/28/1993	2.36	2.46	2.34	2.45
09/29/1993	2.46	2.5	2.25	2.28
09/30/1993	2.3	2.32	2.22	2.23
10/01/1993	2.25	2.33	2.2	2.32
10/04/1993	2.3	2.39	2.3	2.38
10/05/1993	2.41	2.41	2.19	2.23
10/06/1993	2.28	2.31	2.11	2.14
10/07/1993	2.14	2.14	1.88	1.95
10/08/1993	2	2.2	1.97	2.19
10/11/1993	2.2	2.34	2.19	2.31
10/12/1993	2.39	2.39	2.23	2.29
10/13/1993	2.25	2.25	2.05	2.16
10/14/1993	2.14	2.2	2.14	2.16
10/15/1993	2.19	2.2	2.14	2.19
10/18/1993	2.2	2.27	2.03	2.06
10/19/1993	2.06	2.06	1.89	1.92
10/20/1993	2	2.02	1.77	1.79
10/21/1993	1.81	1.86	1.8	1.84
10/22/1993	1.89	1.97	1.86	1.92
10/25/1993	1.94	1.97	1.91	1.95
10/26/1993	1.95	1.97	1.86	1.88
10/27/1993	1.89	1.97	1.86	1.95
10/28/1993	1.92	1.97	1.88	1.92
10/29/1993	1.92	1.98	1.89	1.97
11/01/1993	1.98	2.16	1.97	2.13
11/02/1993	2.14	2.16	2.09	2.16
11/03/1993	2.16	2.17	1.88	1.95
11/04/1993	1.92	1.97	1.84	1.88
11/05/1993	1.83	1.97	1.83	1.94
11/08/1993	1.98	2.09	1.98	2.07
11/09/1993	2.08	2.16	2.03	2.09
11/10/1993	2.16	2.31	2.09	2.3
11/11/1993	2.3	2.33	2.22	2.23
11/12/1993	2.25	2.28	2.22	2.25
11/15/1993	2.22	2.23	2.17	2.2
11/16/1993	2.19	2.19	2.09	2.19
11/17/1993	2.23	2.23	2.06	2.11
11/18/1993	2.09	2.11	1.98	2.02
11/19/1993	2	2.09	1.97	1.99
11/22/1993	1.98	2	1.88	1.88
11/23/1993	1.92	2.08	1.89	2.05
11/24/1993	2.06	2.14	2.05	2.13
11/26/1993	2.14	2.22	2.13	2.2
11/29/1993	2.27	2.27	2.17	2.19
11/30/1993	2.14	2.25	2.14	2.2
12/01/1993	2.31	2.38	2.28	2.3
12/02/1993	2.3	2.33	2.22	2.31
12/03/1993	2.31	2.36	2.25	2.36
12/06/1993	2.17	2.23	2.06	2.23
12/07/1993	2.25	2.27	2.22	2.22
12/08/1993	2.19	2.23	2.16	2.2
12/09/1993	2.17	2.19	2.11	2.13
12/10/1993	2.14	2.17	2.09	2.16
12/13/1993	2.17	2.23	2.14	2.2
12/14/1993	2.22	2.23	2.13	2.2
12/15/1993	2.19	2.22	2.03	2.16
12/16/1993	2.19	2.24	2.14	2.16
12/17/1993	2.19	2.19	2.13	2.16
12/20/1993	2.16	2.17	2.14	2.17
12/21/1993	2.14	2.17	2.11	2.13
12/22/1993	2.11	2.2	2.11	2.16
12/23/1993	2.19	2.2	2.16	2.18
12/27/1993	2.19	2.31	2.17	2.3
12/28/1993	2.31	2.41	2.3	2.36
12/29/1993	2.34	2.39	2.31	2.38
12/30/1993	2.36	2.41	2.36	2.4
12/31/1993	2.41	2.45	2.38	2.42

Menu

Create your free account now!

AMAT: Applied Materials, Inc. Historical Data

1993 Historical Chart

Average

Low

High