Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Applied Materials, Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AMAT: Applied Materials, Inc. Historical Data

1998 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.3002
CLOSE 8.2982

Low

LOW 5.39

High

HIGH 11.75
DATEOPENHIGHLOWCLOSE
01/02/19987.567.777.57.75
01/05/19987.868.317.758.28
01/06/19988.138.227.757.81
01/07/19987.667.677.317.38
01/08/19987.317.77.277.33
01/09/19987.387.56.787
01/12/19986.727.136.617.02
01/13/19987.287.647.137.48
01/14/19987.597.647.167.36
01/15/19987.287.597.257.48
01/16/19987.667.697.387.44
01/20/19987.537.77.337.69
01/21/19987.568.257.58.06
01/22/19987.927.947.537.55
01/23/19987.787.847.567.64
01/26/19987.77.787.57.56
01/27/19987.537.87.527.7
01/28/19987.868.27.788.19
01/29/19987.978.197.897.94
01/30/199888.257.918.2
02/02/19988.478.758.318.67
02/03/19988.78.948.458.72
02/04/19988.619.478.59.22
02/05/19989.59.568.918.92
02/06/19988.759.098.639
02/09/19989.039.148.648.69
02/10/19988.729.198.699
02/11/19988.979.068.788.98
02/12/19989.029.288.959.23
02/13/19989.139.429.069.38
02/17/19989.529.538.959.09
02/18/19989.069.3499.2
02/19/19989.319.539.179.42
02/20/19989.59.599.09
02/23/19989.319.389.089.33
02/24/19989.349.3499
02/25/19989.169.389.099.34
02/26/19989.339.489.229.47
02/27/19989.39.389.149.2
03/02/19989.149.148.778.86
03/03/19988.728.948.698.84
03/04/19988.7398.728.88
03/05/19988.348.638.288.3
03/06/19988.348.598.338.38
03/09/19988.318.457.977.99
03/10/19988.138.347.958.33
03/11/19988.418.448.168.28
03/12/19988.198.388.098.23
03/13/19988.388.558.318.47
03/16/19988.618.738.598.7
03/17/19988.668.758.338.33
03/18/19988.388.478.258.28
03/19/19988.428.488.348.47
03/20/19988.58.568.38.31
03/23/19988.288.58.258.39
03/24/19988.448.728.398.53
03/25/19988.948.978.778.81
03/26/19988.789.168.759.06
03/27/19989.089.198.758.84
03/30/19988.848.978.758.83
03/31/19988.849.098.788.83
04/01/19988.779.458.759.41
04/02/19989.389.889.289.72
04/03/19989.849.849.29.38
04/06/19989.399.449.139.14
04/07/19989.039.168.778.81
04/08/19988.919.028.638.81
04/09/19988.948.958.668.69
04/13/19988.728.758.478.56
04/14/19988.569.068.529.05
04/15/19989.139.398.979.27
04/16/19989.099.388.948.97
04/17/19988.88.988.788.86
04/20/19988.849.318.789.17
04/21/19989.229.559.29.53
04/22/19989.599.819.289.58
04/23/19989.59.569.239.27
04/24/19989.259.449.099.23
04/27/19989.029.138.848.97
04/28/19989.169.238.778.94
04/29/19989.029.058.818.97
04/30/19989.139.198.959.03
05/01/19989.069.118.89.02
05/04/19989.039.228.868.97
05/05/19989.039.228.989.11
05/06/19989.229.2399.08
05/07/19989.089.168.979.03
05/08/19988.979.198.949.19
05/11/19989.239.429.199.31
05/12/19989.279.529.29.48
05/13/19989.289.99.289.88
05/14/19989.649.889.619.64
05/15/19989.639.639.169.25
05/18/19989.259.539.259.45
05/19/19989.539.569.279.3
05/20/19989.399.398.928.94
05/21/1998998.458.52
05/22/19988.528.538.228.31
05/26/19988.458.558.198.2
05/27/19988.028.137.918.08
05/28/19988.088.58.058.44
05/29/19988.458.6388
06/01/19987.978.137.347.48
06/02/19987.637.977.537.64
06/03/19987.757.787.287.34
06/04/19987.477.477.117.19
06/05/19987.277.487.167.41
06/08/19987.487.647.417.53
06/09/19987.587.647.397.53
06/10/19987.457.57.167.19
06/11/19987.197.286.987.06
06/12/19986.887.166.57.16
06/15/19986.987.256.776.8
06/16/199877.316.847.28
06/17/19987.287.396.776.88
06/18/19986.977.136.846.98
06/19/19987.147.166.86.84
06/22/19986.887.196.787.14
06/23/19987.257.457.237.34
06/24/19987.427.737.167.69
06/25/19987.8687.427.47
06/26/19987.557.737.477.5
06/29/19987.697.727.487.58
06/30/19987.537.587.367.38
07/01/19987.647.727.447.61
07/02/19987.527.557.177.42
07/06/19987.587.647.417.59
07/07/19987.617.887.387.84
07/08/19987.897.977.477.5
07/09/19987.417.417.177.25
07/10/19987.257.417.147.38
07/13/19987.167.316.887.14
07/14/19987.177.26.977.13
07/15/19987.197.757.147.66
07/16/19987.7787.677.8
07/17/19987.757.777.587.7
07/20/19987.677.727.617.66
07/21/19987.758.237.737.98
07/22/19987.847.987.597.83
07/23/19987.777.887.527.64
07/24/19987.667.777.57.59
07/27/19987.57.787.347.77
07/28/19987.788.237.788.2
07/29/19988.258.4788
07/30/19988.088.257.988.25
07/31/19988.258.638.238.38
08/03/19988.288.638.068.45
08/04/19988.528.698.118.13
08/05/19988.138.558.098.52
08/06/19988.429.068.428.78
08/07/19989.069.348.778.78
08/10/19988.788.848.428.42
08/11/19988.138.448.098.22
08/12/19988.178.587.928.03
08/13/19988.068.287.87.84
08/14/19988.068.087.667.78
08/17/19987.698.347.668.33
08/18/19988.388.638.348.52
08/19/19988.568.648.138.17
08/20/19987.9787.677.81
08/21/19987.677.77.387.63
08/24/19987.87.947.667.67
08/25/19987.837.927.677.86
08/26/19987.427.667.227.39
08/27/19987.137.396.816.83
08/28/19986.836.976.566.66
08/31/19986.76.816.136.14
09/01/19986.226.695.836.53
09/02/19986.596.676.196.22
09/03/19986.056.165.836
09/04/19986.066.145.85.94
09/08/19986.36.486.236.39
09/09/19986.386.56.026.03
09/10/19985.916.165.616.05
09/11/19986.26.315.946.23
09/14/19986.476.56.066.06
09/15/19986.056.065.885.92
09/16/199866.235.946.02
09/17/19985.866.315.816
09/18/19986.066.1766.13
09/21/199866.195.846.19
09/22/19986.316.416.146.23
09/23/19986.426.456.236.42
09/24/19986.386.646.36.38
09/25/19986.196.726.136.72
09/28/19986.756.946.616.64
09/29/19986.566.886.56.69
09/30/19986.566.596.276.31
10/01/19986.096.315.895.94
10/02/19985.956.085.735.98
10/05/19985.916.035.595.78
10/06/19985.976.085.665.89
10/07/19985.866.085.695.75
10/08/19985.635.845.395.59
10/09/19985.636.035.635.91
10/12/19986.117.036.116.7
10/13/19986.636.926.526.61
10/14/19986.57.036.56.83
10/15/19986.787.256.697.2
10/16/19987.37.457.167.33
10/19/19987.287.667.177.64
10/20/19987.667.957.237.33
10/21/19987.457.597.097.58
10/22/19987.448.237.418.22
10/23/19988.318.758.258.48
10/26/19988.528.538.068.33
10/27/19988.398.537.947.97
10/28/19987.888.567.788.55
10/29/19988.539.138.448.86
10/30/19989.069.168.638.67
11/02/19988.58.648.228.36
11/03/19988.38.338.058.19
11/04/19988.338.848.318.81
11/05/19988.638.848.618.72
11/06/19988.699.318.699.23
11/09/19989.119.288.899.05
11/10/199899.058.818.91
11/11/19989.199.399.059.39
11/12/19989.279.789.199.69
11/13/19989.679.849.489.56
11/16/19989.699.818.949.08
11/17/19988.949.58.929.34
11/18/19989.599.639.059.23
11/19/19989.289.739.229.5
11/20/19989.699.889.639.83
11/23/19989.8410.039.6710.02
11/24/199810.0210.7510.0210.58
11/25/199810.5910.6410.0810.17
11/27/199810.2710.510.2710.34
11/30/199810.3910.479.639.69
12/01/19989.389.889.339.86
12/02/19989.81119.7510.95
12/03/19981111.4710.6610.7
12/04/199811.0311.1910.511.05
12/07/199811.0311.2210.8411.06
12/08/199811.1411.7511.0811.36
12/09/199811.4411.5610.7710.86
12/10/199810.7511.0310.2510.3
12/11/199810.1910.669.9210.48
12/14/199810.3410.349.789.78
12/15/19981010.399.9410.16
12/16/199810.2210.449.849.89
12/17/19981010.399.9710.28
12/18/199810.6911.4510.511.36
12/21/199811.4511.6711.0611.17
12/22/199811.4111.5510.810.86
12/23/199811.0911.1710.6311.17
12/24/199811.1311.1410.9110.98
12/28/199811.0611.1310.8610.92
12/29/199810.8311.0910.6910.88
12/30/199810.7810.9410.3810.47
12/31/199810.510.8610.510.67