AMAT: Applied Materials, Inc. Historical Data

1999 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 18.4767

CLOSE 18.5112

Low

LOW 10.72

High

HIGH 32.25

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	10.72	11.5	10.72	11.08
01/05/1999	11.17	12.47	11.16	12.44
01/06/1999	12.75	13.97	12.5	13.39
01/07/1999	13.27	14.05	13.16	13.66
01/08/1999	14.03	14.41	13.41	13.88
01/11/1999	13.97	13.97	13.31	13.88
01/12/1999	13.7	13.86	13.3	13.36
01/13/1999	12.38	14.16	12.31	13.72
01/14/1999	13.63	13.75	12.91	13.31
01/15/1999	13.38	14.14	13.27	14.05
01/19/1999	13.94	13.98	13.41	13.72
01/20/1999	14	14.98	13.72	14.39
01/21/1999	14.19	14.39	13.63	13.83
01/22/1999	13.44	14.16	13.38	13.66
01/25/1999	13.66	13.94	13.19	13.5
01/26/1999	13.78	14.66	13.61	14.64
01/27/1999	14.67	14.94	14.03	14.05
01/28/1999	14.19	14.78	14.19	14.75
01/29/1999	14.97	16.02	14.94	15.8
02/01/1999	16	16.03	15.2	15.55
02/02/1999	15.47	15.5	14.34	14.8
02/03/1999	14.59	15.95	14.5	15.84
02/04/1999	15.72	16.11	15.31	15.44
02/05/1999	15.41	15.5	14.03	15.17
02/08/1999	16	16.92	15.66	16.86
02/09/1999	16.45	16.69	15.77	15.81
02/10/1999	15.8	16.09	14.94	15.2
02/11/1999	15.72	16.78	15.66	16.77
02/12/1999	16.33	16.75	15.94	16.72
02/16/1999	17.05	17.27	16.28	16.97
02/17/1999	16.98	17.91	16.75	16.84
02/18/1999	17.27	17.44	16.28	16.56
02/19/1999	16.75	17.19	16.25	17.17
02/22/1999	17.16	17.28	16.73	17.05
02/23/1999	17.31	17.53	16.95	17.11
02/24/1999	17.25	17.7	16.97	17.06
02/25/1999	16.83	16.83	15.52	15.94
02/26/1999	15.5	15.59	13.83	13.91
03/01/1999	14.2	14.63	13.63	14.27
03/02/1999	14.45	15.09	14.27	14.33
03/03/1999	14.59	14.81	14.25	14.56
03/04/1999	14.83	15.06	14.19	14.39
03/05/1999	14.84	15.44	14.68	15.42
03/08/1999	15.59	16	15.58	15.81
03/09/1999	15.67	16.77	14.53	14.72
03/10/1999	14.97	15.41	14.52	15.25
03/11/1999	15.64	15.77	15.02	15.41
03/12/1999	15.44	15.69	14.97	15.22
03/15/1999	15.19	15.48	15.03	15.14
03/16/1999	15.41	16.17	15.3	15.91
03/17/1999	15.92	16.25	15.83	15.98
03/18/1999	15.91	16.22	15.72	15.97
03/19/1999	16.22	16.25	15.22	15.23
03/22/1999	15.23	15.56	14.66	15.02
03/23/1999	14.84	15.09	14.5	14.67
03/24/1999	14.64	14.67	14.09	14.34
03/25/1999	14.81	15.36	14.7	15.27
03/26/1999	15.06	15.06	14.31	14.45
03/29/1999	14.78	15.39	14.5	15.34
03/30/1999	15.27	15.84	15.19	15.63
03/31/1999	15.53	15.94	15.14	15.42
04/01/1999	15.83	16.19	15.47	16.09
04/05/1999	16.22	16.5	15.69	16.44
04/06/1999	16.41	17.09	16.34	16.98
04/07/1999	17.13	17.22	16.02	16.19
04/08/1999	16.16	16.31	15.66	16.28
04/09/1999	16.27	16.97	16.22	16.63
04/12/1999	15.81	16.06	15.56	15.67
04/13/1999	15.77	15.84	14.81	14.95
04/14/1999	15.55	15.59	14.75	14.75
04/15/1999	14.88	15.5	14.27	15.5
04/16/1999	15.44	15.91	15.22	15.34
04/19/1999	15.47	15.48	14.56	14.67
04/20/1999	14.5	14.84	13.63	14.19
04/21/1999	14.78	15.47	14.63	15.34
04/22/1999	15.59	15.8	15.38	15.45
04/23/1999	15.56	15.78	14.97	15.19
04/26/1999	15.19	15.48	14.84	15.19
04/27/1999	15.06	15.31	14.72	14.73
04/28/1999	14.72	14.73	13.5	13.55
04/29/1999	13.33	13.33	12.11	12.97
04/30/1999	13.38	13.59	12.84	13.41
05/03/1999	13.45	13.83	12.69	13.81
05/04/1999	13.88	13.88	13.02	13.27
05/05/1999	13.3	14.52	13.16	14.36
05/06/1999	14.55	14.88	13.45	13.48
05/07/1999	13.88	14.41	13.63	14.19
05/10/1999	14.25	14.41	13.66	14.05
05/11/1999	14.22	14.31	13.69	14.17
05/12/1999	14.42	15.17	14.25	15.08
05/13/1999	15.38	15.78	14.53	14.76
05/14/1999	14.53	15.34	14.38	15.17
05/17/1999	14.7	15.84	14.66	15.81
05/18/1999	15.81	16.05	15.38	15.78
05/19/1999	16.66	16.81	16	16.33
05/20/1999	16.25	16.25	15.34	15.39
05/21/1999	15.36	15.83	14.78	14.89
05/24/1999	14.63	14.7	13.8	14.06
05/25/1999	14.13	14.7	13.75	13.83
05/26/1999	14.2	14.27	13.19	13.63
05/27/1999	13.5	14.44	13.27	13.81
05/28/1999	13.86	13.91	13.5	13.75
06/01/1999	13.69	14.11	13.5	13.52
06/02/1999	13.66	14.56	13.38	14.41
06/03/1999	14.38	14.58	13.91	14.31
06/04/1999	14.41	15.22	14.31	15.2
06/07/1999	15.13	16.25	15.06	15.45
06/08/1999	15.55	15.84	15.39	15.45
06/09/1999	15.63	16.23	15.59	16.2
06/10/1999	16.17	16.56	16.05	16.5
06/11/1999	16.52	16.69	15.94	16.45
06/14/1999	16.44	16.61	16.31	16.5
06/15/1999	16.53	16.84	16.44	16.84
06/16/1999	17.09	17.58	17.06	17.55
06/17/1999	17.27	17.56	16.91	17.3
06/18/1999	16.88	17.16	16.63	16.66
06/21/1999	16.66	17.5	16.66	17.5
06/22/1999	17.36	18	17.09	17.17
06/23/1999	17.06	17.5	16.67	17.34
06/24/1999	17.19	17.31	16.34	16.45
06/25/1999	16.64	16.84	16.13	16.2
06/28/1999	16.28	16.7	15.84	16.59
06/29/1999	16.61	17.41	16.61	17.28
06/30/1999	17.23	18.75	17.16	18.47
07/01/1999	18.47	18.66	18.08	18.09
07/02/1999	18.08	18.33	17.84	18.03
07/06/1999	18.17	18.98	18.16	18.63
07/07/1999	18.73	18.75	17.56	17.63
07/08/1999	17.77	18.59	17.63	18.23
07/09/1999	18.3	18.66	17.78	18.53
07/12/1999	18.59	18.8	18.22	18.25
07/13/1999	18.13	18.53	17.88	18.13
07/14/1999	18.39	19.41	18.38	19.38
07/15/1999	19.13	19.34	19.02	19.09
07/16/1999	19.19	19.91	19.13	19.64
07/19/1999	19.47	19.98	19.19	19.39
07/20/1999	19.09	19.25	17.84	18.08
07/21/1999	18.06	18.66	17.86	18.17
07/22/1999	17.94	18	17.02	17.06
07/23/1999	17.34	17.81	17.06	17.75
07/26/1999	17.44	17.86	17.06	17.34
07/27/1999	17.53	18.31	17.49	18.14
07/28/1999	18.2	18.91	17.78	18.8
07/29/1999	18.38	18.78	17.94	17.95
07/30/1999	18.17	18.5	17.94	17.98
08/02/1999	18.03	18.14	17.64	17.97
08/03/1999	18.47	18.64	17.97	18.44
08/04/1999	18.5	18.69	18.16	18.22
08/05/1999	18.11	18.13	17.53	18.11
08/06/1999	17.97	18.81	17.94	18.67
08/09/1999	18.8	19.78	18.73	19.47
08/10/1999	19.31	19.81	18.8	19.23
08/11/1999	19.31	19.44	18.63	19.44
08/12/1999	19.17	19.2	18.14	18.16
08/13/1999	18.61	18.67	17.3	17.44
08/16/1999	17.92	18.07	17.53	17.63
08/17/1999	17.92	17.98	17.17	17.94
08/18/1999	16.53	16.89	16.25	16.27
08/19/1999	16.31	16.58	15.84	16.33
08/20/1999	16.45	16.5	15.56	15.98
08/23/1999	16.19	16.9	16.09	16.72
08/24/1999	16.7	17.75	16.61	17.44
08/25/1999	17.81	17.94	16.86	17.05
08/26/1999	17.06	17.34	16.89	16.92
08/27/1999	17.25	17.44	16.95	17.23
08/30/1999	17.22	17.63	17.17	17.5
08/31/1999	17.41	17.81	16.94	17.77
09/01/1999	17.81	18.72	17.81	18.5
09/02/1999	18.13	18.8	18.06	18.61
09/03/1999	19.05	19.38	18.95	19.34
09/07/1999	19.22	19.75	19.22	19.3
09/08/1999	19.42	19.84	19.09	19.16
09/09/1999	19.16	19.78	19.06	19.75
09/10/1999	19.97	20.03	19.53	19.69
09/13/1999	19.5	19.52	18.83	19
09/14/1999	19.22	20.58	19.16	20.39
09/15/1999	20.59	20.59	19.52	19.53
09/16/1999	19.78	20.58	19.42	20.36
09/17/1999	20.25	21.23	20.11	21.2
09/20/1999	21.08	21.09	20.58	20.95
09/21/1999	20.66	21.08	20.13	20.33
09/22/1999	20.19	20.94	19.75	20.92
09/23/1999	21.11	21.13	19.64	19.72
09/24/1999	19.58	20	18.98	19.72
09/27/1999	19.88	20.72	19.75	20.59
09/28/1999	20.39	20.44	19.92	20.17
09/29/1999	20.13	20.7	19.91	19.94
09/30/1999	19.81	19.92	19.06	19.42
10/01/1999	19.25	20.19	19.17	19.55
10/04/1999	19.75	20.56	19.47	20.52
10/05/1999	20.48	21.56	20.44	21.39
10/06/1999	21.42	21.81	20.88	21.69
10/07/1999	21.5	21.56	20.5	20.61
10/08/1999	20.33	20.81	19.69	20.56
10/11/1999	20.69	20.98	20.63	20.69
10/12/1999	21.25	21.53	20.06	20.31
10/13/1999	19.98	20.55	19.75	19.89
10/14/1999	20.06	20.53	19.66	20.07
10/15/1999	19.88	20.42	19.56	19.97
10/18/1999	20.13	20.16	18.88	19.44
10/19/1999	19.61	19.78	18.61	18.69
10/20/1999	18.88	19.69	18.39	19.63
10/21/1999	19.06	19.94	19.05	19.8
10/22/1999	20.22	20.55	19.63	19.7
10/25/1999	19.7	20.48	19.56	20.08
10/26/1999	20.23	20.66	19.59	20.03
10/27/1999	19.88	20.03	19.3	19.83
10/28/1999	20.28	20.97	20.19	20.94
10/29/1999	21.44	22.55	21.25	22.45
11/01/1999	22.36	22.97	21.88	21.94
11/02/1999	22.33	23.28	22.02	22.78
11/03/1999	23.31	23.69	23.16	23.61
11/04/1999	23.56	23.59	22.75	23.19
11/05/1999	23.53	24.52	23.47	24.5
11/08/1999	24.25	24.56	24.02	24.3
11/09/1999	24.78	25.02	24	24.86
11/10/1999	24.86	25.63	24.84	25.44
11/11/1999	25.69	27.14	25.69	27.13
11/12/1999	26.94	27.25	26.34	27.25
11/15/1999	27.22	27.31	26	26.31
11/16/1999	26.22	27.25	25.88	26.38
11/17/1999	27.25	28.31	26.5	27.5
11/18/1999	27.03	27.16	26.25	26.75
11/19/1999	26.84	27.58	26.53	26.81
11/22/1999	26.89	27.13	25.72	25.83
11/23/1999	25.94	26.41	25.13	25.72
11/24/1999	25.61	25.72	25.03	25.61
11/26/1999	25.69	25.97	25.47	25.5
11/29/1999	25.44	25.83	24.95	25.33
11/30/1999	25.25	25.5	24.34	24.36
12/01/1999	24.69	25.41	24.53	25.13
12/02/1999	25.17	26.97	25.17	26.94
12/03/1999	27.47	27.75	26.91	27.56
12/06/1999	27.38	28.77	26.97	28.58
12/07/1999	28.38	28.39	27.22	27.81
12/08/1999	27.58	28.78	27.08	28.7
12/09/1999	28.75	28.84	27.5	28.17
12/10/1999	28.25	28.25	26.66	27.36
12/13/1999	27.31	27.97	26.94	27.02
12/14/1999	27.36	27.36	26.09	26.14
12/15/1999	26.23	26.56	25	25.81
12/16/1999	26.17	27.67	26.16	27.64
12/17/1999	28.72	28.75	27.58	27.69
12/20/1999	28.44	29.66	28.38	29.08
12/21/1999	28.84	30.97	28.67	30.91
12/22/1999	30.5	30.72	29.63	30.23
12/23/1999	30.34	30.75	29.5	30.41
12/27/1999	30.44	31.94	30.03	31.92
12/28/1999	31.75	31.88	30.69	31.52
12/29/1999	31.16	31.75	31.16	31.59
12/30/1999	31.66	31.67	30.75	31.09
12/31/1999	31.14	32.25	31.03	31.67

Menu

Create your free account now!

AMAT: Applied Materials, Inc. Historical Data

1999 Historical Chart

Average

Low

High