AMAT
Applied Materials, Inc.
20:00:01
617.11 $
0.0000 (%0.00)
Previous Close: 592.92
Day Low₺612.5
Day High₺638.9
AMAT: Applied Materials, Inc. Historical Data
1996 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.0947
CLOSE 4.0813
Low
LOW 2.72
High
HIGH 5.59
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1996 | 4.97 | 5.17 | 4.92 | 5.17 |
| 01/03/1996 | 4.91 | 4.94 | 4.53 | 4.69 |
| 01/04/1996 | 4.77 | 4.77 | 4.41 | 4.76 |
| 01/05/1996 | 4.66 | 4.78 | 4.61 | 4.66 |
| 01/08/1996 | 4.69 | 4.73 | 4.63 | 4.67 |
| 01/09/1996 | 4.53 | 4.53 | 4.19 | 4.2 |
| 01/10/1996 | 4.03 | 4.45 | 4.03 | 4.27 |
| 01/11/1996 | 4.48 | 4.56 | 4.36 | 4.5 |
| 01/12/1996 | 4.55 | 4.59 | 4.38 | 4.41 |
| 01/15/1996 | 4.41 | 4.42 | 3.91 | 3.92 |
| 01/16/1996 | 4.13 | 4.13 | 3.75 | 4.05 |
| 01/17/1996 | 3.94 | 4.39 | 3.92 | 4.11 |
| 01/18/1996 | 4.27 | 4.28 | 4.09 | 4.17 |
| 01/19/1996 | 4.2 | 4.3 | 4.17 | 4.23 |
| 01/22/1996 | 4.25 | 4.39 | 4.22 | 4.39 |
| 01/23/1996 | 4.39 | 4.58 | 4.33 | 4.56 |
| 01/24/1996 | 4.63 | 4.88 | 4.61 | 4.84 |
| 01/25/1996 | 4.91 | 4.92 | 4.67 | 4.7 |
| 01/26/1996 | 4.67 | 4.78 | 4.56 | 4.61 |
| 01/29/1996 | 4.67 | 4.69 | 4.42 | 4.5 |
| 01/30/1996 | 4.52 | 4.7 | 4.45 | 4.67 |
| 01/31/1996 | 4.7 | 4.7 | 4.53 | 4.63 |
| 02/01/1996 | 4.63 | 5 | 4.61 | 4.98 |
| 02/02/1996 | 5.02 | 5.11 | 4.95 | 5.05 |
| 02/05/1996 | 5.11 | 5.42 | 5.03 | 5.38 |
| 02/06/1996 | 5.42 | 5.59 | 5.39 | 5.52 |
| 02/07/1996 | 5.48 | 5.55 | 4.87 | 4.99 |
| 02/08/1996 | 4.94 | 5.11 | 4.75 | 5.08 |
| 02/09/1996 | 5.14 | 5.19 | 4.88 | 4.92 |
| 02/12/1996 | 4.92 | 5.09 | 4.91 | 5 |
| 02/13/1996 | 4.66 | 5 | 4.63 | 4.8 |
| 02/14/1996 | 5.06 | 5.14 | 4.86 | 4.88 |
| 02/15/1996 | 4.88 | 4.95 | 4.81 | 4.95 |
| 02/16/1996 | 4.97 | 5.03 | 4.89 | 4.98 |
| 02/20/1996 | 4.89 | 5.09 | 4.83 | 4.94 |
| 02/21/1996 | 5 | 5.08 | 4.97 | 5.03 |
| 02/22/1996 | 5.11 | 5.33 | 5.09 | 5.31 |
| 02/23/1996 | 5.36 | 5.39 | 5.16 | 5.25 |
| 02/26/1996 | 5.25 | 5.25 | 5.09 | 5.19 |
| 02/27/1996 | 5.06 | 5.08 | 4.78 | 4.78 |
| 02/28/1996 | 4.81 | 4.94 | 4.78 | 4.81 |
| 02/29/1996 | 4.59 | 4.59 | 4.44 | 4.47 |
| 03/01/1996 | 4.47 | 4.48 | 4.19 | 4.34 |
| 03/04/1996 | 4.41 | 4.47 | 4.23 | 4.23 |
| 03/05/1996 | 4.25 | 4.36 | 4.23 | 4.3 |
| 03/06/1996 | 4.3 | 4.31 | 4.05 | 4.06 |
| 03/07/1996 | 4.09 | 4.19 | 4.03 | 4.09 |
| 03/08/1996 | 3.84 | 4.25 | 3.83 | 4.22 |
| 03/11/1996 | 4.3 | 4.36 | 4.23 | 4.25 |
| 03/12/1996 | 4.22 | 4.25 | 4 | 4.08 |
| 03/13/1996 | 4.14 | 4.27 | 4.08 | 4.2 |
| 03/14/1996 | 4.17 | 4.19 | 3.98 | 4 |
| 03/15/1996 | 4.06 | 4.42 | 4 | 4.33 |
| 03/18/1996 | 4.44 | 4.69 | 4.42 | 4.66 |
| 03/19/1996 | 4.7 | 4.78 | 4.52 | 4.55 |
| 03/20/1996 | 4.55 | 4.55 | 4.31 | 4.48 |
| 03/21/1996 | 4.47 | 4.63 | 4.39 | 4.54 |
| 03/22/1996 | 4.56 | 4.58 | 4.44 | 4.56 |
| 03/25/1996 | 4.55 | 4.61 | 4.36 | 4.38 |
| 03/26/1996 | 4.34 | 4.48 | 4.28 | 4.41 |
| 03/27/1996 | 4.42 | 4.59 | 4.41 | 4.55 |
| 03/28/1996 | 4.47 | 4.48 | 4.36 | 4.36 |
| 03/29/1996 | 4.39 | 4.44 | 4.34 | 4.36 |
| 04/01/1996 | 4.38 | 4.47 | 4.36 | 4.45 |
| 04/02/1996 | 4.45 | 4.45 | 4.29 | 4.34 |
| 04/03/1996 | 4.31 | 4.52 | 4.31 | 4.49 |
| 04/04/1996 | 4.5 | 4.53 | 4.41 | 4.42 |
| 04/08/1996 | 4.33 | 4.67 | 4.24 | 4.61 |
| 04/09/1996 | 4.67 | 4.73 | 4.58 | 4.66 |
| 04/10/1996 | 4.55 | 4.73 | 4.53 | 4.61 |
| 04/11/1996 | 4.47 | 4.52 | 4.33 | 4.45 |
| 04/12/1996 | 4.44 | 4.48 | 4.33 | 4.41 |
| 04/15/1996 | 4.41 | 4.5 | 4.38 | 4.48 |
| 04/16/1996 | 4.64 | 4.72 | 4.56 | 4.64 |
| 04/17/1996 | 4.61 | 4.7 | 4.45 | 4.58 |
| 04/18/1996 | 4.59 | 4.73 | 4.58 | 4.66 |
| 04/19/1996 | 4.67 | 4.7 | 4.63 | 4.66 |
| 04/22/1996 | 4.7 | 4.7 | 4.59 | 4.66 |
| 04/23/1996 | 4.64 | 4.86 | 4.59 | 4.86 |
| 04/24/1996 | 5 | 5.28 | 4.88 | 5.28 |
| 04/25/1996 | 5.27 | 5.31 | 5.02 | 5.17 |
| 04/26/1996 | 5.17 | 5.19 | 5.03 | 5.06 |
| 04/29/1996 | 5.08 | 5.17 | 5.05 | 5.06 |
| 04/30/1996 | 5.06 | 5.11 | 4.97 | 5 |
| 05/01/1996 | 4.97 | 5.05 | 4.91 | 4.92 |
| 05/02/1996 | 5.08 | 5.17 | 4.97 | 5 |
| 05/03/1996 | 5.06 | 5.08 | 4.91 | 4.94 |
| 05/06/1996 | 4.95 | 4.98 | 4.84 | 4.88 |
| 05/07/1996 | 4.91 | 4.92 | 4.78 | 4.78 |
| 05/08/1996 | 4.77 | 4.94 | 4.69 | 4.92 |
| 05/09/1996 | 4.92 | 4.92 | 4.75 | 4.81 |
| 05/10/1996 | 4.86 | 4.92 | 4.7 | 4.72 |
| 05/13/1996 | 4.78 | 5.02 | 4.72 | 4.98 |
| 05/14/1996 | 5.05 | 5.09 | 4.91 | 5.01 |
| 05/15/1996 | 4.78 | 4.94 | 4.7 | 4.7 |
| 05/16/1996 | 4.61 | 4.81 | 4.59 | 4.75 |
| 05/17/1996 | 4.73 | 4.8 | 4.67 | 4.67 |
| 05/20/1996 | 4.73 | 4.77 | 4.56 | 4.59 |
| 05/21/1996 | 4.59 | 4.63 | 4.42 | 4.44 |
| 05/22/1996 | 4.42 | 4.48 | 4.39 | 4.45 |
| 05/23/1996 | 4.47 | 4.55 | 4.42 | 4.42 |
| 05/24/1996 | 4.45 | 4.48 | 4.42 | 4.44 |
| 05/28/1996 | 4.47 | 4.48 | 4.41 | 4.44 |
| 05/29/1996 | 4.45 | 4.45 | 4.33 | 4.38 |
| 05/30/1996 | 4.39 | 4.48 | 4.34 | 4.47 |
| 05/31/1996 | 4.56 | 4.72 | 4.5 | 4.66 |
| 06/03/1996 | 4.63 | 4.66 | 4.47 | 4.5 |
| 06/04/1996 | 4.52 | 4.53 | 4.36 | 4.42 |
| 06/05/1996 | 4.38 | 4.38 | 4.27 | 4.3 |
| 06/06/1996 | 4.34 | 4.34 | 4.08 | 4.11 |
| 06/07/1996 | 4.02 | 4.28 | 4.02 | 4.28 |
| 06/10/1996 | 4.17 | 4.22 | 4.09 | 4.13 |
| 06/11/1996 | 4.16 | 4.2 | 4.09 | 4.13 |
| 06/12/1996 | 4.28 | 4.42 | 4.22 | 4.34 |
| 06/13/1996 | 4.39 | 4.42 | 4.25 | 4.41 |
| 06/14/1996 | 4.39 | 4.39 | 4.25 | 4.28 |
| 06/17/1996 | 4.3 | 4.3 | 4.23 | 4.25 |
| 06/18/1996 | 4.16 | 4.22 | 3.97 | 4 |
| 06/19/1996 | 4.03 | 4.08 | 3.83 | 3.88 |
| 06/20/1996 | 3.92 | 4 | 3.8 | 3.94 |
| 06/21/1996 | 4 | 4.02 | 3.81 | 3.88 |
| 06/24/1996 | 3.86 | 4.02 | 3.81 | 3.97 |
| 06/25/1996 | 4.02 | 4.02 | 3.75 | 3.81 |
| 06/26/1996 | 3.77 | 3.78 | 3.61 | 3.72 |
| 06/27/1996 | 3.78 | 3.8 | 3.67 | 3.75 |
| 06/28/1996 | 3.83 | 3.92 | 3.78 | 3.81 |
| 07/01/1996 | 3.84 | 4.03 | 3.84 | 3.94 |
| 07/02/1996 | 3.88 | 3.91 | 3.83 | 3.86 |
| 07/03/1996 | 3.86 | 3.89 | 3.8 | 3.83 |
| 07/05/1996 | 3.78 | 3.83 | 3.75 | 3.81 |
| 07/08/1996 | 3.8 | 3.92 | 3.8 | 3.83 |
| 07/09/1996 | 3.92 | 3.94 | 3.81 | 3.86 |
| 07/10/1996 | 3.84 | 3.84 | 3.73 | 3.8 |
| 07/11/1996 | 3.78 | 3.78 | 3.5 | 3.59 |
| 07/12/1996 | 3.63 | 3.63 | 3.39 | 3.5 |
| 07/15/1996 | 3.52 | 3.52 | 3.13 | 3.17 |
| 07/16/1996 | 3.09 | 3.23 | 2.81 | 3.23 |
| 07/17/1996 | 3.38 | 3.39 | 3.23 | 3.27 |
| 07/18/1996 | 3.3 | 3.31 | 3.19 | 3.22 |
| 07/19/1996 | 3.2 | 3.2 | 3.09 | 3.09 |
| 07/22/1996 | 3.09 | 3.09 | 2.92 | 2.94 |
| 07/23/1996 | 2.97 | 2.97 | 2.8 | 2.83 |
| 07/24/1996 | 2.75 | 2.92 | 2.72 | 2.81 |
| 07/25/1996 | 2.84 | 2.89 | 2.8 | 2.85 |
| 07/26/1996 | 3 | 3.19 | 2.97 | 3.13 |
| 07/29/1996 | 3.2 | 3.23 | 3.08 | 3.09 |
| 07/30/1996 | 3.14 | 3.16 | 3 | 3.13 |
| 07/31/1996 | 3.13 | 3.13 | 2.94 | 2.98 |
| 08/01/1996 | 2.98 | 3 | 2.89 | 2.98 |
| 08/02/1996 | 3.06 | 3.14 | 3.03 | 3.09 |
| 08/05/1996 | 3.14 | 3.22 | 3.13 | 3.2 |
| 08/06/1996 | 3.2 | 3.2 | 3.08 | 3.14 |
| 08/07/1996 | 3.22 | 3.44 | 3.22 | 3.43 |
| 08/08/1996 | 3.44 | 3.44 | 3.25 | 3.27 |
| 08/09/1996 | 3.2 | 3.27 | 3.13 | 3.16 |
| 08/12/1996 | 3.16 | 3.25 | 3.13 | 3.14 |
| 08/13/1996 | 3.08 | 3.13 | 3 | 3 |
| 08/14/1996 | 2.97 | 3.16 | 2.91 | 3.11 |
| 08/15/1996 | 3.13 | 3.14 | 3.08 | 3.13 |
| 08/16/1996 | 3.13 | 3.13 | 3.09 | 3.13 |
| 08/19/1996 | 3.14 | 3.14 | 3.08 | 3.13 |
| 08/20/1996 | 3.14 | 3.14 | 3.08 | 3.08 |
| 08/21/1996 | 3.09 | 3.14 | 3.06 | 3.13 |
| 08/22/1996 | 3.14 | 3.27 | 3.11 | 3.27 |
| 08/23/1996 | 3.25 | 3.25 | 3.13 | 3.19 |
| 08/26/1996 | 3.2 | 3.2 | 3.11 | 3.11 |
| 08/27/1996 | 3.16 | 3.16 | 3.03 | 3.14 |
| 08/28/1996 | 3.16 | 3.16 | 3.09 | 3.13 |
| 08/29/1996 | 3.13 | 3.14 | 3.08 | 3.08 |
| 08/30/1996 | 3.11 | 3.11 | 3.02 | 3.03 |
| 09/03/1996 | 3.02 | 3.13 | 2.98 | 3.13 |
| 09/04/1996 | 3.13 | 3.13 | 3.03 | 3.05 |
| 09/05/1996 | 3.02 | 3.03 | 2.84 | 2.88 |
| 09/06/1996 | 2.92 | 2.95 | 2.89 | 2.94 |
| 09/09/1996 | 2.95 | 2.95 | 2.91 | 2.94 |
| 09/10/1996 | 2.92 | 2.95 | 2.88 | 2.91 |
| 09/11/1996 | 2.89 | 2.97 | 2.88 | 2.95 |
| 09/12/1996 | 2.95 | 3.02 | 2.88 | 2.98 |
| 09/13/1996 | 3.05 | 3.06 | 2.98 | 3.06 |
| 09/16/1996 | 3.08 | 3.27 | 3.05 | 3.22 |
| 09/17/1996 | 3.34 | 3.43 | 3.27 | 3.42 |
| 09/18/1996 | 3.36 | 3.42 | 3.3 | 3.34 |
| 09/19/1996 | 3.34 | 3.44 | 3.3 | 3.42 |
| 09/20/1996 | 3.44 | 3.44 | 3.3 | 3.33 |
| 09/23/1996 | 3.3 | 3.31 | 3.23 | 3.25 |
| 09/24/1996 | 3.3 | 3.52 | 3.28 | 3.47 |
| 09/25/1996 | 3.5 | 3.55 | 3.41 | 3.51 |
| 09/26/1996 | 3.55 | 3.67 | 3.48 | 3.56 |
| 09/27/1996 | 3.59 | 3.59 | 3.47 | 3.48 |
| 09/30/1996 | 3.48 | 3.55 | 3.44 | 3.45 |
| 10/01/1996 | 3.41 | 3.42 | 3.28 | 3.34 |
| 10/02/1996 | 3.36 | 3.41 | 3.34 | 3.39 |
| 10/03/1996 | 3.39 | 3.52 | 3.34 | 3.36 |
| 10/04/1996 | 3.41 | 3.42 | 3.3 | 3.33 |
| 10/07/1996 | 3.41 | 3.47 | 3.31 | 3.45 |
| 10/08/1996 | 3.5 | 3.56 | 3.47 | 3.5 |
| 10/09/1996 | 3.66 | 3.7 | 3.61 | 3.66 |
| 10/10/1996 | 3.67 | 3.73 | 3.56 | 3.67 |
| 10/11/1996 | 3.7 | 3.73 | 3.69 | 3.72 |
| 10/14/1996 | 3.73 | 3.81 | 3.66 | 3.69 |
| 10/15/1996 | 3.8 | 3.8 | 3.58 | 3.64 |
| 10/16/1996 | 3.64 | 3.64 | 3.52 | 3.59 |
| 10/17/1996 | 3.59 | 3.67 | 3.48 | 3.53 |
| 10/18/1996 | 3.56 | 3.59 | 3.5 | 3.58 |
| 10/21/1996 | 3.56 | 3.67 | 3.5 | 3.52 |
| 10/22/1996 | 3.5 | 3.5 | 3.34 | 3.39 |
| 10/23/1996 | 3.36 | 3.41 | 3.31 | 3.38 |
| 10/24/1996 | 3.41 | 3.41 | 3.33 | 3.34 |
| 10/25/1996 | 3.34 | 3.39 | 3.3 | 3.34 |
| 10/28/1996 | 3.34 | 3.36 | 3.28 | 3.28 |
| 10/29/1996 | 3.3 | 3.31 | 3.2 | 3.23 |
| 10/30/1996 | 3.25 | 3.34 | 3.23 | 3.25 |
| 10/31/1996 | 3.28 | 3.33 | 3.28 | 3.3 |
| 11/01/1996 | 3.31 | 3.33 | 3.23 | 3.27 |
| 11/04/1996 | 3.25 | 3.31 | 3.23 | 3.29 |
| 11/05/1996 | 3.31 | 3.48 | 3.3 | 3.47 |
| 11/06/1996 | 3.48 | 3.56 | 3.41 | 3.45 |
| 11/07/1996 | 3.47 | 3.58 | 3.45 | 3.55 |
| 11/08/1996 | 3.56 | 3.56 | 3.42 | 3.47 |
| 11/11/1996 | 3.44 | 3.58 | 3.42 | 3.58 |
| 11/12/1996 | 3.69 | 3.73 | 3.61 | 3.63 |
| 11/13/1996 | 3.66 | 3.81 | 3.61 | 3.8 |
| 11/14/1996 | 3.8 | 4 | 3.77 | 4 |
| 11/15/1996 | 4.02 | 4.02 | 3.94 | 3.98 |
| 11/18/1996 | 3.98 | 4 | 3.78 | 3.91 |
| 11/19/1996 | 3.89 | 4 | 3.86 | 3.94 |
| 11/20/1996 | 3.97 | 3.97 | 3.78 | 3.81 |
| 11/21/1996 | 3.77 | 4.11 | 3.75 | 4 |
| 11/22/1996 | 4.42 | 4.92 | 4.36 | 4.83 |
| 11/25/1996 | 4.95 | 4.97 | 4.66 | 4.7 |
| 11/26/1996 | 4.63 | 4.66 | 4.45 | 4.57 |
| 11/27/1996 | 4.56 | 4.73 | 4.56 | 4.69 |
| 11/29/1996 | 4.7 | 4.83 | 4.67 | 4.77 |
| 12/02/1996 | 4.78 | 4.8 | 4.66 | 4.78 |
| 12/03/1996 | 4.8 | 5.06 | 4.77 | 4.95 |
| 12/04/1996 | 4.88 | 5 | 4.84 | 4.95 |
| 12/05/1996 | 4.97 | 4.97 | 4.77 | 4.81 |
| 12/06/1996 | 4.63 | 4.84 | 4.42 | 4.77 |
| 12/09/1996 | 4.81 | 4.97 | 4.77 | 4.97 |
| 12/10/1996 | 5.05 | 5.06 | 4.75 | 4.8 |
| 12/11/1996 | 4.67 | 4.89 | 4.66 | 4.8 |
| 12/12/1996 | 4.83 | 5 | 4.8 | 4.89 |
| 12/13/1996 | 4.86 | 4.86 | 4.66 | 4.67 |
| 12/16/1996 | 4.72 | 4.73 | 4.44 | 4.47 |
| 12/17/1996 | 4.42 | 4.47 | 4.23 | 4.33 |
| 12/18/1996 | 4.39 | 4.55 | 4.34 | 4.46 |
| 12/19/1996 | 4.56 | 4.59 | 4.45 | 4.53 |
| 12/20/1996 | 4.63 | 4.7 | 4.53 | 4.58 |
| 12/23/1996 | 4.59 | 4.59 | 4.41 | 4.44 |
| 12/24/1996 | 4.44 | 4.48 | 4.42 | 4.47 |
| 12/26/1996 | 4.5 | 4.52 | 4.39 | 4.42 |
| 12/27/1996 | 4.59 | 4.61 | 4.48 | 4.48 |
| 12/30/1996 | 4.52 | 4.53 | 4.45 | 4.47 |
| 12/31/1996 | 4.47 | 4.53 | 4.47 | 4.49 |