AMAT: Applied Materials, Inc. Historical Data

1994 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 2.855

CLOSE 2.8538

Low

LOW 2.27

High

HIGH 3.41

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	2.42	2.45	2.28	2.36
01/04/1994	2.34	2.36	2.31	2.34
01/05/1994	2.3	2.42	2.28	2.41
01/06/1994	2.34	2.39	2.33	2.38
01/07/1994	2.31	2.41	2.3	2.36
01/10/1994	2.39	2.5	2.33	2.5
01/11/1994	2.48	2.5	2.4	2.5
01/12/1994	2.52	2.61	2.39	2.59
01/13/1994	2.55	2.66	2.5	2.63
01/14/1994	2.66	2.69	2.61	2.64
01/17/1994	2.64	2.67	2.59	2.66
01/18/1994	2.61	2.67	2.59	2.65
01/19/1994	2.53	2.61	2.53	2.57
01/20/1994	2.59	2.66	2.56	2.64
01/21/1994	2.66	2.7	2.61	2.67
01/24/1994	2.7	2.77	2.67	2.73
01/25/1994	2.7	2.75	2.69	2.73
01/26/1994	2.72	2.75	2.66	2.69
01/27/1994	2.67	2.75	2.61	2.72
01/28/1994	2.72	2.77	2.69	2.73
01/31/1994	2.77	2.86	2.75	2.76
02/01/1994	2.73	2.84	2.72	2.82
02/02/1994	2.81	2.89	2.77	2.88
02/03/1994	2.84	2.92	2.81	2.84
02/04/1994	2.84	2.88	2.63	2.64
02/07/1994	2.61	2.73	2.61	2.72
02/08/1994	2.69	2.91	2.69	2.88
02/09/1994	2.88	3	2.8	2.88
02/10/1994	2.86	2.89	2.78	2.8
02/11/1994	2.8	2.88	2.77	2.84
02/14/1994	2.84	2.94	2.83	2.89
02/15/1994	2.91	3.02	2.88	2.97
02/16/1994	3.16	3.16	3.06	3.09
02/17/1994	3.11	3.14	3.02	3.03
02/18/1994	3.06	3.11	2.95	3.08
02/22/1994	3.08	3.16	3.03	3.14
02/23/1994	3.16	3.22	3.05	3.06
02/24/1994	3.05	3.08	2.95	3.02
02/25/1994	3.03	3.09	2.95	2.96
02/28/1994	2.97	3.08	2.95	2.97
03/01/1994	2.98	3.03	2.94	3.03
03/02/1994	2.95	2.95	2.86	2.86
03/03/1994	2.88	2.94	2.86	2.93
03/04/1994	2.95	3	2.92	2.94
03/07/1994	2.97	3	2.95	2.97
03/08/1994	2.98	2.98	2.88	2.88
03/09/1994	2.94	3.02	2.94	2.95
03/10/1994	2.97	2.97	2.91	2.91
03/11/1994	2.92	3.05	2.89	3.02
03/14/1994	3	3.06	2.94	3.06
03/15/1994	3.08	3.14	3.08	3.13
03/16/1994	3.11	3.19	3.11	3.15
03/17/1994	3.19	3.25	3.15	3.23
03/18/1994	3.23	3.23	3.17	3.2
03/21/1994	3.17	3.2	3.13	3.16
03/22/1994	3.16	3.23	3.14	3.18
03/23/1994	3.19	3.22	3.09	3.13
03/24/1994	3.09	3.13	2.95	3.03
03/25/1994	3.03	3.03	2.88	2.88
03/28/1994	2.91	2.91	2.67	2.88
03/29/1994	2.91	2.92	2.77	2.78
03/30/1994	2.72	2.8	2.63	2.66
03/31/1994	2.64	2.8	2.63	2.78
04/04/1994	2.66	2.89	2.66	2.81
04/05/1994	2.88	3.06	2.88	3.06
04/06/1994	3.08	3.08	2.91	2.99
04/07/1994	3.02	3.05	2.92	2.97
04/08/1994	2.95	2.98	2.86	2.89
04/11/1994	2.86	3.02	2.83	2.97
04/12/1994	2.92	2.92	2.67	2.7
04/13/1994	2.75	2.75	2.44	2.54
04/14/1994	2.5	2.64	2.45	2.63
04/15/1994	2.64	2.66	2.53	2.58
04/18/1994	2.59	2.64	2.47	2.49
04/19/1994	2.5	2.53	2.3	2.35
04/20/1994	2.41	2.44	2.27	2.42
04/21/1994	2.45	2.7	2.38	2.69
04/22/1994	2.71	2.77	2.64	2.65
04/25/1994	2.66	2.73	2.58	2.7
04/26/1994	2.77	2.8	2.72	2.73
04/28/1994	2.75	2.78	2.66	2.67
04/29/1994	2.69	2.78	2.63	2.78
05/02/1994	2.78	2.92	2.73	2.89
05/03/1994	2.89	2.89	2.73	2.78
05/04/1994	2.8	2.8	2.64	2.64
05/05/1994	2.66	2.8	2.66	2.73
05/06/1994	2.69	2.81	2.59	2.77
05/09/1994	2.72	2.83	2.67	2.67
05/10/1994	2.77	2.77	2.69	2.73
05/11/1994	2.75	2.78	2.67	2.69
05/12/1994	2.7	2.8	2.69	2.77
05/13/1994	2.77	2.77	2.61	2.7
05/16/1994	2.66	2.69	2.5	2.55
05/17/1994	2.56	2.67	2.38	2.52
05/18/1994	2.77	2.81	2.66	2.7
05/19/1994	2.7	2.75	2.69	2.7
05/20/1994	2.69	2.73	2.66	2.7
05/23/1994	2.72	2.75	2.69	2.7
05/24/1994	2.72	2.77	2.7	2.73
05/25/1994	2.7	2.74	2.67	2.72
05/26/1994	2.73	2.75	2.59	2.63
05/27/1994	2.64	2.7	2.61	2.68
05/31/1994	2.67	2.73	2.61	2.73
06/01/1994	2.69	2.97	2.66	2.92
06/02/1994	2.91	2.95	2.84	2.89
06/03/1994	2.92	2.94	2.82	2.83
06/06/1994	2.84	2.92	2.84	2.88
06/07/1994	2.84	2.89	2.73	2.75
06/08/1994	2.73	2.77	2.48	2.55
06/09/1994	2.56	2.63	2.33	2.42
06/10/1994	2.53	2.53	2.42	2.5
06/13/1994	2.5	2.58	2.45	2.49
06/14/1994	2.53	2.59	2.52	2.53
06/15/1994	2.56	2.64	2.55	2.58
06/16/1994	2.59	2.67	2.55	2.66
06/17/1994	2.64	2.67	2.55	2.58
06/20/1994	2.53	2.59	2.47	2.51
06/21/1994	2.44	2.52	2.39	2.43
06/22/1994	2.45	2.59	2.42	2.52
06/23/1994	2.52	2.55	2.44	2.44
06/24/1994	2.44	2.56	2.44	2.51
06/27/1994	2.52	2.63	2.48	2.61
06/28/1994	2.64	2.73	2.63	2.73
06/29/1994	2.69	2.8	2.69	2.75
06/30/1994	2.77	2.8	2.66	2.67
07/01/1994	2.67	2.7	2.63	2.69
07/05/1994	2.64	2.77	2.64	2.67
07/06/1994	2.67	2.72	2.64	2.7
07/07/1994	2.72	2.77	2.69	2.77
07/08/1994	2.73	2.91	2.72	2.88
07/11/1994	2.91	2.98	2.88	2.97
07/12/1994	2.89	3.03	2.88	3.03
07/13/1994	3	3.11	3	3.07
07/14/1994	3.05	3.08	2.92	2.98
07/15/1994	2.97	2.97	2.8	2.83
07/18/1994	2.81	2.84	2.75	2.78
07/19/1994	2.8	2.8	2.69	2.7
07/20/1994	2.7	2.7	2.59	2.63
07/21/1994	2.66	2.75	2.56	2.75
07/22/1994	2.78	2.81	2.73	2.8
07/25/1994	2.81	2.84	2.72	2.77
07/26/1994	2.77	2.78	2.7	2.73
07/27/1994	2.72	2.73	2.61	2.65
07/28/1994	2.66	2.72	2.63	2.69
07/29/1994	2.7	2.92	2.7	2.8
08/01/1994	2.83	2.88	2.78	2.87
08/02/1994	2.86	2.92	2.84	2.91
08/03/1994	2.9	2.92	2.84	2.91
08/04/1994	2.9	2.91	2.83	2.91
08/05/1994	2.84	2.91	2.81	2.91
08/08/1994	2.86	2.97	2.86	2.96
08/09/1994	2.97	3.02	2.92	2.98
08/10/1994	3.02	3.19	3.02	3.16
08/11/1994	3.14	3.25	3.13	3.19
08/12/1994	3.2	3.22	3.14	3.18
08/15/1994	3.13	3.2	3.13	3.2
08/16/1994	3.18	3.38	3.18	3.27
08/17/1994	3.39	3.41	3.13	3.25
08/18/1994	3.2	3.33	3.19	3.23
08/19/1994	3.25	3.25	3.14	3.14
08/22/1994	3.13	3.25	3.13	3.23
08/23/1994	3.25	3.28	3.22	3.28
08/24/1994	3.28	3.28	3.16	3.19
08/25/1994	3.16	3.25	3.11	3.19
08/26/1994	3.22	3.31	3.22	3.28
08/29/1994	3.31	3.36	3.16	3.16
08/30/1994	3.16	3.28	3.09	3.25
08/31/1994	3.2	3.23	3.16	3.16
09/01/1994	3.13	3.13	2.98	3.01
09/02/1994	3	3.09	3	3.08
09/06/1994	3.09	3.09	2.95	2.99
09/07/1994	3.03	3.08	3	3.02
09/08/1994	3	3.11	3	3.07
09/09/1994	3.02	3.09	2.97	3.05
09/12/1994	3.05	3.08	2.98	3.02
09/13/1994	3.05	3.14	3.03	3.05
09/14/1994	3.08	3.09	3.02	3.05
09/15/1994	3.03	3.11	3.02	3.11
09/16/1994	3.08	3.2	3.05	3.19
09/19/1994	3.2	3.23	3.13	3.2
09/20/1994	3.19	3.19	3	3
09/21/1994	3.02	3.03	2.81	2.88
09/22/1994	2.91	2.92	2.81	2.88
09/23/1994	2.88	3.02	2.86	2.91
09/26/1994	2.89	2.92	2.81	2.89
09/27/1994	2.84	2.89	2.83	2.84
09/28/1994	2.88	2.91	2.78	2.81
09/29/1994	2.86	2.94	2.83	2.84
09/30/1994	2.88	2.94	2.79	2.92
10/03/1994	2.89	2.92	2.86	2.87
10/04/1994	2.88	2.88	2.67	2.69
10/05/1994	2.67	2.77	2.63	2.77
10/06/1994	2.78	2.8	2.7	2.73
10/07/1994	2.77	2.83	2.73	2.78
10/10/1994	2.78	2.97	2.78	2.94
10/11/1994	3.03	3.09	3.02	3.03
10/12/1994	3.02	3.03	2.92	2.94
10/13/1994	2.97	3.03	2.89	2.9
10/14/1994	2.89	2.92	2.77	2.87
10/17/1994	2.86	2.88	2.77	2.78
10/18/1994	2.8	2.84	2.79	2.8
10/19/1994	2.81	3.02	2.81	3
10/20/1994	3.02	3.05	2.86	2.91
10/21/1994	2.88	2.99	2.84	2.98
10/24/1994	2.97	3.02	2.94	2.99
10/25/1994	2.97	3.05	2.95	3.05
10/26/1994	3.06	3.09	3.03	3.09
10/27/1994	3.09	3.19	3.08	3.19
10/28/1994	3.17	3.29	3.14	3.25
10/31/1994	3.25	3.3	3.19	3.25
11/01/1994	3.19	3.22	3.11	3.12
11/02/1994	3.13	3.25	3.1	3.19
11/03/1994	3.19	3.22	3.09	3.11
11/04/1994	3.09	3.13	3	3.05
11/07/1994	3.02	3.08	3.02	3.02
11/08/1994	3.05	3.22	3.03	3.2
11/09/1994	3.22	3.23	3.09	3.17
11/10/1994	3.13	3.14	3.05	3.1
11/11/1994	3.09	3.13	3.08	3.09
11/14/1994	3.13	3.16	3.09	3.16
11/15/1994	3.2	3.27	3.19	3.23
11/16/1994	3.25	3.3	3.17	3.2
11/17/1994	3.2	3.25	3.16	3.17
11/18/1994	3.19	3.23	3.16	3.23
11/21/1994	3.23	3.33	3.18	3.19
11/22/1994	3.19	3.19	3.08	3.1
11/23/1994	3.03	3.08	2.98	3.08
11/25/1994	3.06	3.2	3.06	3.2
11/28/1994	3.2	3.27	3.17	3.23
11/29/1994	3.27	3.31	3.25	3.28
11/30/1994	3.13	3.14	2.97	2.99
12/01/1994	2.98	3	2.77	2.84
12/02/1994	2.86	2.92	2.83	2.91
12/05/1994	2.92	2.94	2.86	2.88
12/06/1994	2.89	2.98	2.83	2.83
12/07/1994	2.84	2.86	2.72	2.73
12/08/1994	2.73	2.77	2.55	2.58
12/09/1994	2.58	2.7	2.55	2.7
12/12/1994	2.73	2.73	2.59	2.64
12/13/1994	2.67	2.67	2.61	2.63
12/14/1994	2.64	2.75	2.63	2.75
12/15/1994	2.77	2.8	2.63	2.64
12/16/1994	2.63	2.64	2.52	2.54
12/19/1994	2.58	2.63	2.55	2.56
12/20/1994	2.64	2.64	2.52	2.53
12/21/1994	2.55	2.63	2.48	2.6
12/22/1994	2.61	2.64	2.55	2.56
12/23/1994	2.58	2.59	2.51	2.53
12/27/1994	2.55	2.64	2.52	2.64
12/28/1994	2.66	2.72	2.66	2.69
12/29/1994	2.7	2.72	2.64	2.7
12/30/1994	2.7	2.7	2.58	2.64

Menu

Create your free account now!

AMAT: Applied Materials, Inc. Historical Data

1994 Historical Chart

Average

Low

High