AMAT: Applied Materials, Inc. Historical Data

2000 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 37.3804

CLOSE 37.234

Low

LOW 17.06

High

HIGH 57.5

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	32.09	32.09	30.34	31.63
01/04/2000	30.44	31.31	30	30.06
01/05/2000	29.52	30.05	28.41	28.94
01/06/2000	28.56	29.72	28.06	28.98
01/07/2000	28.19	29.27	27.75	29.23
01/10/2000	29.78	31.8	29.63	31.59
01/11/2000	30.94	32.42	30.05	30.2
01/12/2000	30.5	31.81	29.47	31.77
01/13/2000	30.91	31.88	29.91	31.13
01/14/2000	32.45	34.75	32.38	33.91
01/18/2000	33.47	34.44	33.03	33.78
01/19/2000	33.88	35.81	33.56	35.59
01/20/2000	35.97	36.34	34.66	35
01/21/2000	35.41	35.69	34.45	35.31
01/24/2000	35.08	36.66	35.06	35.13
01/25/2000	35.36	36.33	33.81	36.11
01/26/2000	36.02	36.11	33.52	33.58
01/27/2000	34.3	35.08	33.34	33.88
01/28/2000	33.66	34.59	32.14	32.44
01/31/2000	32.17	34.39	32.06	34.31
02/01/2000	33.44	35.34	33.31	35.13
02/02/2000	35.02	36.78	34.91	35.95
02/03/2000	36.23	37.5	36.23	37.13
02/04/2000	37.41	37.72	36.22	36.34
02/07/2000	36.38	38.55	36	38.41
02/08/2000	38.69	40.38	38.13	40.28
02/09/2000	39.8	42.14	39.78	40.93
02/10/2000	40.94	43.69	40.31	43.69
02/11/2000	43.22	43.58	40.88	41.25
02/14/2000	41.91	42.41	39.94	40.27
02/15/2000	40.97	42.31	39.95	41.63
02/16/2000	43.75	44.44	42.88	43.34
02/17/2000	43.52	47.23	42.47	47.09
02/18/2000	47.08	47.44	44.25	44.44
02/22/2000	44.09	46	43.36	44.7
02/23/2000	44.63	46.06	44.41	45.25
02/24/2000	45.06	46.69	44.69	45.88
02/25/2000	45.92	46.34	42.75	43.08
02/28/2000	43.44	44.81	41.78	44.22
02/29/2000	45	46.13	44.91	45.73
03/01/2000	45.88	46.38	45.36	46.16
03/02/2000	45.81	46.72	45.06	45.13
03/03/2000	46.09	47.75	45.97	47.69
03/06/2000	47.8	48.34	45.39	46
03/07/2000	46.56	47.92	45.88	46.03
03/08/2000	46.37	46.44	43.27	44.84
03/09/2000	44.63	47.63	43.52	47.58
03/10/2000	47.03	49.23	46.73	48.27
03/13/2000	46.37	47.75	46.13	46.98
03/14/2000	47.88	48.06	44.62	44.69
03/15/2000	44.72	45.19	42.13	42.8
03/16/2000	43.75	45.38	40.75	43.97
03/17/2000	45.06	48.28	44.97	47.93
03/20/2000	47.59	48.75	46.56	47
03/21/2000	47.22	49.44	46	49
03/22/2000	48.97	52.56	48.5	52.38
03/23/2000	52.13	54.63	51	51.22
03/24/2000	52.72	55	51.75	53.41
03/27/2000	53.97	55	52.75	54.28
03/28/2000	53.94	54.13	50.5	51.03
03/29/2000	51.31	51.34	48.06	48.41
03/30/2000	47.31	49	43.63	46.5
03/31/2000	47	48.47	44.06	47.13
04/03/2000	47.78	48.38	43.5	44.63
04/04/2000	46.69	50.13	42.5	49.06
04/05/2000	48.13	55.13	48	52.09
04/06/2000	53.25	55.63	52.19	53.34
04/07/2000	54	57.5	53.56	57.44
04/10/2000	57.19	57.31	51.63	51.69
04/11/2000	50.88	55.63	49.84	52.31
04/12/2000	53.53	54.38	47.56	48.78
04/13/2000	50.5	51.13	44.47	44.5
04/14/2000	44.16	44.16	39	40.16
04/17/2000	40.56	48.34	39.47	48.31
04/18/2000	48.5	50.56	47.5	50.5
04/19/2000	50.97	51	45.06	45.75
04/20/2000	46.81	47.47	45.31	46.56
04/24/2000	44.13	46	42.5	45.63
04/25/2000	46.88	48.53	46.19	47.66
04/26/2000	47.94	50	44.91	45.22
04/27/2000	44.56	51.13	44.31	50.16
04/28/2000	51.47	52.97	50.25	50.91
05/01/2000	51.84	52.38	49.19	49.97
05/02/2000	49.56	51.63	48	48.06
05/03/2000	47.75	48.25	45	47.25
05/04/2000	48.38	49.44	46.88	48.88
05/05/2000	50.28	51.44	50.13	50.94
05/08/2000	50.28	51.5	47.47	47.84
05/09/2000	48.53	48.81	45.13	45.31
05/10/2000	44.91	45.13	41.75	42.31
05/11/2000	41.5	43.38	39.91	42.63
05/12/2000	43.41	44.75	41.88	42.22
05/15/2000	42.25	44.5	40.81	44.5
05/16/2000	45.91	47.13	44.75	46.47
05/17/2000	45.44	47	44.75	44.81
05/18/2000	45.28	45.38	42.41	42.5
05/19/2000	42.25	42.75	39.63	40.09
05/22/2000	40.38	40.5	35.81	39.66
05/23/2000	39.06	40.16	35.75	35.94
05/24/2000	36.06	39.97	34.41	39.22
05/25/2000	39.63	42	37.5	38.34
05/26/2000	38.62	39.5	36.41	37.16
05/30/2000	38.88	42.56	38.72	42.47
05/31/2000	42.38	43.88	41.53	41.75
06/01/2000	43	44.63	42.75	43.88
06/02/2000	47.38	47.75	46.19	46.78
06/05/2000	45.75	47.75	45	46.81
06/06/2000	46.63	47.53	44.5	44.66
06/07/2000	45.19	46.91	44.72	46.78
06/08/2000	47.44	47.88	45.63	46.34
06/09/2000	47.78	47.81	46.84	47.44
06/12/2000	47.5	47.5	45.25	45.53
06/13/2000	45.5	46.31	44.5	46.06
06/14/2000	46.16	46.25	43	43.03
06/15/2000	43.33	44.69	43.06	44.22
06/16/2000	45.09	46.81	43.53	46.53
06/19/2000	46.06	48.31	45.31	48.25
06/20/2000	48.47	49.25	47.25	48.09
06/21/2000	47.29	49.03	47	48.97
06/22/2000	48.78	48.91	46.88	46.94
06/23/2000	47.38	47.5	45.13	45.38
06/26/2000	46.19	46.19	44.59	44.75
06/27/2000	45.06	45.63	43.38	44.06
06/28/2000	44.66	46.5	43.81	45.28
06/29/2000	44.75	45.47	43.81	44.53
06/30/2000	44.25	45.94	44.19	45.31
07/03/2000	45.41	46.31	45.31	46.28
07/05/2000	44.75	44.75	41.38	41.72
07/06/2000	42.22	43.75	41.31	43.34
07/07/2000	44.66	45.47	44.25	44.78
07/10/2000	43.72	45.97	42.5	44.31
07/11/2000	44.59	45.5	43.13	43.5
07/12/2000	44.38	45.5	43.88	44.5
07/13/2000	45.06	45.47	43.13	43.88
07/14/2000	44.69	44.97	43.69	44.34
07/17/2000	44.41	47.25	44.34	47
07/18/2000	45.94	46.63	44.19	44.44
07/19/2000	44.16	44.25	42.69	43.34
07/20/2000	43.72	44.59	40.69	41.59
07/21/2000	40.91	40.94	38.91	39.06
07/24/2000	39.97	41.12	39.06	40.25
07/25/2000	41.06	42.44	40.53	42.25
07/26/2000	41.38	41.69	39.81	40.94
07/27/2000	39.97	40.22	36.88	37.16
07/28/2000	37.84	38.69	36	37
07/31/2000	37.53	38.75	36.44	37.94
08/01/2000	38.53	38.63	36.94	37.28
08/02/2000	37.34	38.72	36.22	36.28
08/03/2000	33.13	36	32.38	34.5
08/04/2000	35.63	35.75	32.97	33.88
08/07/2000	34.47	35.5	33.89	34.97
08/08/2000	35.56	35.88	34.53	35.28
08/09/2000	36.63	37.25	36	36.06
08/10/2000	35.59	36.59	34.22	34.63
08/11/2000	34.41	34.97	33.56	34.59
08/14/2000	34.97	37.53	34.75	37.41
08/15/2000	37.69	39.41	37.66	38.91
08/16/2000	39.56	40.91	39.5	40.47
08/17/2000	40.48	42.13	39.75	42
08/18/2000	42.34	43.06	41.5	41.97
08/21/2000	42.38	42.38	40.25	40.72
08/22/2000	41.19	41.94	40.28	41
08/23/2000	40.75	42.75	40.63	42.72
08/24/2000	42.63	43.53	42.19	42.78
08/25/2000	42.77	43.16	41.5	42.34
08/28/2000	42.31	42.75	41.16	41.59
08/29/2000	41.72	42.88	41.25	42.53
08/30/2000	42.41	42.81	41.63	42.19
08/31/2000	42.53	43.81	42.5	43.16
09/01/2000	43.84	44.44	41.84	42.41
09/05/2000	41.94	42.75	41.75	42.22
09/06/2000	41.31	42.5	39.5	39.81
09/07/2000	39.91	40.81	38.94	40.19
09/08/2000	39.47	39.56	37.5	37.75
09/11/2000	37.72	39.22	36.88	37.59
09/12/2000	37.56	37.94	35.63	35.84
09/13/2000	35.28	37.5	35.06	37
09/14/2000	37.94	38.25	37	37.47
09/15/2000	36.97	37.44	35.66	36.56
09/18/2000	36.78	37.84	35.75	36.13
09/19/2000	36.63	38.56	36.13	38.47
09/20/2000	38.53	39.38	37.25	39
09/21/2000	37.88	38.13	36.5	36.75
09/22/2000	34.09	35	33.56	35
09/25/2000	35.78	36.12	33.28	33.72
09/26/2000	33.78	34.31	32.47	32.72
09/27/2000	33.19	33.31	31.19	31.94
09/28/2000	31.5	32.53	31.03	31.94
09/29/2000	31.36	31.63	29.12	29.66
10/02/2000	30.38	30.47	28.25	28.34
10/03/2000	27.81	27.84	25.75	25.81
10/04/2000	25.84	27.5	25.81	27.09
10/05/2000	26.88	27.25	25.88	26.56
10/06/2000	26.5	27.38	26	27.09
10/09/2000	26.88	28.59	25.81	27.88
10/10/2000	27.13	27.22	24.31	24.53
10/11/2000	24.38	27	24.25	25.78
10/12/2000	27.06	27.56	24	24.03
10/13/2000	24	27.19	23.88	26.75
10/16/2000	26.63	26.63	24	24.38
10/17/2000	24.44	24.5	21.31	22.25
10/18/2000	21.94	22.63	20.25	21.03
10/19/2000	23	25.44	22.56	25.25
10/20/2000	24.59	25.97	24.09	25.25
10/23/2000	25.88	27.69	25.69	26.72
10/24/2000	25.88	26.03	24.19	24.72
10/25/2000	24.63	25.72	23.91	24.38
10/26/2000	24.69	26.69	24.13	26.53
10/27/2000	26.75	27.06	23.22	24.06
10/30/2000	24.38	26	24.06	24.81
10/31/2000	25.41	27	25.19	26.56
11/01/2000	23.95	26.06	23.59	25.63
11/02/2000	25.69	26.38	25.13	26
11/03/2000	25.53	25.56	24.56	24.72
11/06/2000	25.19	25.22	24.09	24.66
11/07/2000	24.38	24.56	23.22	23.44
11/08/2000	23.75	23.78	21.66	21.72
11/09/2000	20.47	22.75	20.31	21.69
11/10/2000	21.22	21.31	20.31	20.47
11/13/2000	19.78	21.16	19.25	20.13
11/14/2000	21.13	21.56	20.22	20.72
11/15/2000	21.34	22	20.25	21.38
11/16/2000	21.56	22.34	20.54	20.81
11/17/2000	20.63	21.31	19.78	20.56
11/20/2000	20.31	21.5	20	20.56
11/21/2000	20.78	21.63	20.38	21.16
11/22/2000	20.94	22.38	20.88	21.13
11/24/2000	22.09	23.47	21.88	23.34
11/27/2000	23.72	24.31	21.75	22.06
11/28/2000	22	22.38	20.25	20.53
11/29/2000	20.38	21.84	20.05	21.47
11/30/2000	20.28	21.03	19.47	20.22
12/01/2000	20.56	20.75	19	19.28
12/04/2000	19.69	20.09	18.63	19.25
12/05/2000	20.5	22.13	20.5	22.06
12/06/2000	22.06	22.25	20.25	20.28
12/07/2000	19.91	21	19.41	20
12/08/2000	21.38	22.31	21.34	22.09
12/11/2000	22	25.63	21.56	25.47
12/12/2000	24.03	24.22	22.72	22.75
12/13/2000	21.78	22.84	21.03	21.34
12/14/2000	21.22	21.88	20.06	20.19
12/15/2000	20.29	20.38	19.22	19.75
12/18/2000	20.31	20.91	19.59	19.88
12/19/2000	19.94	21.3	19.44	19.5
12/20/2000	19.13	19.31	18.25	18.91
12/21/2000	18.84	20.09	17.06	17.69
12/22/2000	18.31	19.53	17.81	19.31
12/26/2000	19.34	19.66	18.59	19
12/27/2000	18.81	19.94	18.63	19.78
12/28/2000	20	20.44	19.13	19.72
12/29/2000	19.25	20.19	19	19.09

Menu

Create your free account now!

AMAT: Applied Materials, Inc. Historical Data

2000 Historical Chart

Average

Low

High