AMAT: Applied Materials, Inc. Historical Data

1995 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 4.9135

CLOSE 4.8992

Low

LOW 2.31

High

HIGH 7.48

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1995	2.61	2.63	2.5	2.52
01/04/1995	2.55	2.55	2.34	2.5
01/05/1995	2.52	2.58	2.47	2.53
01/06/1995	2.55	2.58	2.52	2.55
01/09/1995	2.59	2.61	2.56	2.61
01/10/1995	2.63	2.72	2.63	2.69
01/11/1995	2.75	2.8	2.64	2.68
01/12/1995	2.69	2.75	2.67	2.72
01/13/1995	2.73	2.77	2.66	2.69
01/16/1995	2.72	2.78	2.7	2.78
01/17/1995	2.77	2.81	2.73	2.77
01/18/1995	2.77	2.81	2.72	2.75
01/19/1995	2.73	2.75	2.7	2.71
01/20/1995	2.7	2.72	2.59	2.64
01/23/1995	2.61	2.61	2.53	2.6
01/24/1995	2.61	2.69	2.58	2.68
01/25/1995	2.61	2.61	2.5	2.53
01/26/1995	2.55	2.58	2.42	2.44
01/27/1995	2.47	2.55	2.45	2.52
01/30/1995	2.53	2.53	2.38	2.41
01/31/1995	2.44	2.44	2.31	2.41
02/01/1995	2.42	2.48	2.41	2.44
02/02/1995	2.44	2.53	2.42	2.53
02/03/1995	2.56	2.64	2.55	2.56
02/06/1995	2.58	2.69	2.56	2.66
02/07/1995	2.69	2.73	2.64	2.66
02/08/1995	2.69	2.7	2.61	2.64
02/09/1995	2.64	2.77	2.62	2.73
02/10/1995	2.75	2.83	2.73	2.78
02/13/1995	2.77	2.88	2.75	2.81
02/14/1995	2.83	2.86	2.73	2.8
02/15/1995	2.92	2.98	2.83	2.94
02/16/1995	2.95	2.98	2.92	2.94
02/17/1995	2.89	2.91	2.83	2.86
02/21/1995	2.84	2.86	2.77	2.86
02/22/1995	2.83	2.86	2.81	2.86
02/23/1995	2.86	2.94	2.84	2.89
02/24/1995	2.89	2.94	2.88	2.94
02/27/1995	2.88	2.98	2.81	2.84
02/28/1995	2.86	2.89	2.81	2.88
03/01/1995	2.91	3	2.89	2.92
03/02/1995	2.98	3	2.94	2.98
03/03/1995	2.98	3.08	2.97	3.03
03/06/1995	3	3.09	2.94	3.08
03/07/1995	3.08	3.08	2.95	3
03/08/1995	3	3.02	2.95	3
03/09/1995	3.11	3.13	3.02	3.08
03/10/1995	3.08	3.13	3.05	3.11
03/13/1995	3.16	3.2	3.13	3.18
03/14/1995	3.19	3.28	3.19	3.27
03/15/1995	3.27	3.28	3.22	3.26
03/16/1995	3.23	3.27	3.22	3.24
03/17/1995	3.27	3.44	3.25	3.42
03/20/1995	3.41	3.48	3.39	3.48
03/21/1995	3.5	3.63	3.5	3.57
03/22/1995	3.55	3.58	3.44	3.52
03/23/1995	3.53	3.63	3.44	3.61
03/24/1995	3.66	3.7	3.64	3.7
03/27/1995	3.7	3.78	3.67	3.75
03/28/1995	3.73	3.75	3.66	3.7
03/29/1995	3.72	3.75	3.53	3.56
03/30/1995	3.59	3.61	3.38	3.41
03/31/1995	3.33	3.47	3.3	3.45
04/03/1995	3.45	3.45	3.31	3.43
04/04/1995	3.44	3.48	3.33	3.36
04/05/1995	3.33	3.48	3.3	3.45
04/06/1995	3.5	3.52	3.44	3.45
04/07/1995	3.48	3.59	3.45	3.56
04/10/1995	3.56	3.61	3.53	3.59
04/11/1995	3.63	3.66	3.52	3.52
04/12/1995	3.55	3.58	3.5	3.58
04/13/1995	3.59	3.67	3.58	3.64
04/17/1995	3.69	3.69	3.44	3.48
04/18/1995	3.52	3.53	3.44	3.44
04/19/1995	3.45	3.47	3.34	3.41
04/20/1995	3.42	3.44	3.38	3.41
04/21/1995	3.44	3.52	3.39	3.46
04/24/1995	3.44	3.64	3.43	3.63
04/25/1995	3.66	3.72	3.61	3.72
04/26/1995	3.67	3.86	3.66	3.86
04/27/1995	3.84	3.94	3.78	3.8
04/28/1995	3.83	3.89	3.8	3.85
05/01/1995	3.86	3.91	3.78	3.78
05/02/1995	3.77	3.78	3.72	3.76
05/03/1995	3.75	3.83	3.72	3.81
05/04/1995	3.84	4.03	3.83	3.88
05/05/1995	3.95	3.97	3.83	3.83
05/08/1995	3.83	3.97	3.81	3.94
05/09/1995	3.95	3.98	3.81	3.92
05/10/1995	3.95	3.97	3.84	3.91
05/11/1995	3.84	4.09	3.83	4.08
05/12/1995	4.06	4.33	4.05	4.16
05/15/1995	4.22	4.25	4.09	4.16
05/16/1995	4.13	4.39	4.11	4.3
05/17/1995	4.7	5.06	4.37	5.02
05/18/1995	5.14	5.34	5.03	5.05
05/19/1995	5.02	5.08	4.92	5
05/22/1995	5.03	5.14	5.03	5.14
05/23/1995	5.2	5.3	5.19	5.27
05/24/1995	5.31	5.37	5.19	5.2
05/25/1995	5.16	5.17	5.02	5.16
05/26/1995	5.13	5.13	4.86	4.95
05/30/1995	4.97	5.02	4.69	4.73
05/31/1995	4.75	4.81	4.64	4.81
06/01/1995	4.84	4.98	4.8	4.96
06/02/1995	4.91	5.27	4.89	5.13
06/05/1995	5.17	5.23	5.08	5.11
06/06/1995	5.11	5.14	4.98	5
06/07/1995	5.03	5.05	4.91	4.97
06/08/1995	4.97	5.05	4.95	4.98
06/09/1995	5.02	5.06	4.92	5.05
06/12/1995	5.09	5.11	4.83	4.91
06/13/1995	5	5.02	4.83	4.86
06/14/1995	4.81	5.09	4.8	5.06
06/15/1995	5.08	5.23	5.06	5.19
06/16/1995	5.2	5.2	5.06	5.06
06/19/1995	5.08	5.28	5.06	5.19
06/20/1995	5.23	5.34	5.22	5.33
06/21/1995	5.36	5.38	5.16	5.23
06/22/1995	5.25	5.44	5.22	5.41
06/23/1995	5.41	5.48	5.39	5.42
06/26/1995	5.39	5.5	5.3	5.33
06/27/1995	5.33	5.44	5.27	5.27
06/28/1995	5.25	5.27	5.06	5.17
06/29/1995	5.19	5.5	5.16	5.42
06/30/1995	5.48	5.53	5.38	5.41
07/03/1995	5.42	5.42	5.34	5.36
07/05/1995	5.38	5.55	5.36	5.47
07/06/1995	5.48	5.73	5.47	5.73
07/07/1995	5.7	6.14	5.69	6.14
07/10/1995	6.13	6.34	6.09	6.27
07/11/1995	6.2	6.25	6.01	6.16
07/12/1995	6.27	6.39	6.2	6.27
07/13/1995	6.28	6.56	6.2	6.42
07/14/1995	6.33	6.44	6.25	6.4
07/17/1995	6.42	6.52	6.3	6.47
07/18/1995	6.48	6.52	6.23	6.31
07/19/1995	6.05	6.09	5.69	6.09
07/20/1995	6.16	6.17	5.92	6.08
07/21/1995	6.06	6.11	5.91	5.94
07/24/1995	5.98	6.25	5.92	6.23
07/25/1995	6.33	6.47	6.3	6.45
07/26/1995	6.53	6.83	6.52	6.71
07/27/1995	6.72	6.91	6.5	6.58
07/28/1995	6.48	6.52	6.34	6.37
07/31/1995	6.42	6.5	6.3	6.47
08/01/1995	6.53	6.53	6.16	6.17
08/02/1995	6.25	6.28	5.97	5.98
08/03/1995	5.86	5.92	5.75	5.78
08/04/1995	5.8	6.02	5.8	6.02
08/07/1995	6.05	6.16	6.02	6.06
08/08/1995	6.08	6.19	6.03	6.09
08/09/1995	6.16	6.34	6.11	6.27
08/10/1995	6.27	6.34	6.06	6.27
08/11/1995	6.38	6.41	6.27	6.36
08/14/1995	6.36	6.63	6.33	6.53
08/15/1995	6.61	6.64	6.48	6.48
08/16/1995	7.33	7.48	7.17	7.39
08/17/1995	7.34	7.41	7.23	7.27
08/18/1995	7.31	7.31	7.08	7.08
08/21/1995	7.08	7.17	6.55	6.56
08/22/1995	6.66	6.97	6.59	6.93
08/23/1995	6.97	7.17	6.94	7.05
08/24/1995	7.14	7.16	6.83	6.91
08/25/1995	6.94	6.95	6.69	6.72
08/28/1995	6.75	6.77	6.61	6.61
08/29/1995	6.63	6.63	6.13	6.55
08/30/1995	6.64	6.69	6.34	6.44
08/31/1995	6.46	6.64	6.42	6.5
09/01/1995	6.5	6.59	6.39	6.53
09/05/1995	6.55	6.91	6.55	6.89
09/06/1995	7	7.06	6.91	6.95
09/07/1995	7.02	7.17	6.77	6.78
09/08/1995	6.8	6.89	6.66	6.83
09/11/1995	6.84	7.07	6.81	7.02
09/12/1995	7.08	7.09	6.77	6.81
09/13/1995	6.78	6.95	6.69	6.82
09/14/1995	6.84	6.84	6.55	6.58
09/15/1995	6.63	6.63	6.25	6.28
09/18/1995	6.25	6.33	6.14	6.31
09/19/1995	6.38	6.58	6.34	6.47
09/20/1995	6.56	6.66	6.5	6.54
09/21/1995	6.47	6.55	6.36	6.38
09/22/1995	6.3	6.34	6.17	6.27
09/25/1995	6.33	6.36	6.19	6.3
09/26/1995	6.36	6.47	6.13	6.2
09/27/1995	6.16	6.17	5.83	6.17
09/28/1995	6.2	6.56	6.19	6.54
09/29/1995	6.58	6.59	6.32	6.39
10/02/1995	6.42	6.52	6.16	6.27
10/03/1995	6.25	6.31	6.09	6.11
10/04/1995	5.95	6.03	5.8	5.8
10/05/1995	5.81	5.98	5.78	5.95
10/06/1995	6.05	6.09	5.84	5.86
10/09/1995	5.75	5.77	5.63	5.67
10/10/1995	5.36	5.83	5.28	5.73
10/11/1995	5.95	5.97	5.75	5.95
10/12/1995	6	6.16	5.95	6.16
10/13/1995	6.38	6.38	5.91	5.94
10/16/1995	5.97	6.06	5.91	5.95
10/17/1995	6.06	6.34	5.91	6.34
10/18/1995	6.59	6.63	6.22	6.28
10/19/1995	6.22	6.28	6.06	6.22
10/20/1995	6.27	6.27	5.91	5.95
10/23/1995	5.88	6.19	5.84	6.13
10/24/1995	6.22	6.22	6	6.03
10/25/1995	6.13	6.13	5.75	5.81
10/26/1995	5.84	5.97	5.69	5.84
10/27/1995	5.88	6.22	5.84	6.13
10/30/1995	6.19	6.44	6.16	6.38
10/31/1995	6.47	6.47	6.25	6.27
11/01/1995	6.28	6.38	6.14	6.17
11/02/1995	6.19	6.58	6.09	6.58
11/03/1995	6.7	6.94	6.69	6.92
11/06/1995	6.91	6.91	6.72	6.73
11/07/1995	6.31	6.44	5.91	6.09
11/08/1995	6.28	6.31	5.92	5.97
11/09/1995	6.47	6.52	6.31	6.5
11/10/1995	6.47	6.61	6.39	6.48
11/13/1995	6.48	6.53	6.19	6.23
11/14/1995	6	6.08	5.72	5.75
11/15/1995	5.84	5.91	5.5	5.72
11/16/1995	5.64	6.16	5.64	5.97
11/17/1995	5.94	6.03	5.72	5.83
11/20/1995	5.92	5.98	5.2	5.34
11/21/1995	5.39	5.59	5.33	5.47
11/22/1995	5.56	5.58	5.17	5.2
11/24/1995	5.25	5.3	5.19	5.3
11/27/1995	5.47	5.56	5.25	5.27
11/28/1995	5.25	5.8	5.23	5.78
11/29/1995	5.94	6.2	5.84	6.02
11/30/1995	5.94	6.27	5.91	6.08
12/01/1995	6.06	6.23	5.77	5.88
12/04/1995	6	6.19	5.91	5.94
12/05/1995	6.05	6.05	5.81	5.81
12/06/1995	5.81	5.86	5.55	5.67
12/07/1995	5.7	5.75	5.44	5.55
12/08/1995	5.61	5.77	5.48	5.73
12/11/1995	5.81	6	5.73	5.95
12/12/1995	5.97	5.98	5.56	5.59
12/13/1995	5.64	5.8	5.56	5.69
12/14/1995	5.73	5.75	5.36	5.38
12/15/1995	5.41	5.42	5.16	5.25
12/18/1995	5.23	5.23	4.8	4.84
12/19/1995	4.94	5.38	4.89	5.38
12/20/1995	5.45	5.47	5.03	5.08
12/21/1995	5.17	5.34	5.14	5.27
12/22/1995	5.28	5.31	5.2	5.27
12/26/1995	5.28	5.42	5.22	5.33
12/27/1995	5.33	5.38	5.19	5.25
12/28/1995	5.16	5.16	4.94	5.03
12/29/1995	5	5.09	4.89	4.92

Menu

Create your free account now!

AMAT: Applied Materials, Inc. Historical Data

1995 Historical Chart

Average

Low

High