AMAT: Applied Materials, Inc. Historical Data

2001 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 22.1945

CLOSE 22.2229

Low

LOW 13.3

High

HIGH 29.55

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	19.41	20.5	19	19.75
01/03/2001	19.53	24.91	19.5	24.81
01/04/2001	23.94	25.06	21.78	22.19
01/05/2001	22.5	23.03	21.22	21.34
01/08/2001	21.22	22.94	20.97	22.88
01/09/2001	23.28	23.31	21.34	21.75
01/10/2001	21.16	22.59	20.88	22.38
01/11/2001	22.16	23.5	21.56	23.19
01/12/2001	23.06	23.94	22.34	23.19
01/16/2001	22.94	22.94	21.56	22.22
01/17/2001	24.44	24.66	23.63	24.09
01/18/2001	24	25.13	23.47	25.03
01/19/2001	25.44	25.75	24.44	24.97
01/22/2001	24.91	24.91	24	24.47
01/23/2001	24.19	24.5	23.47	24.13
01/24/2001	24.31	25	24.06	24.81
01/25/2001	24.5	24.84	24.13	24.38
01/26/2001	23.63	24.19	23.53	23.94
01/29/2001	23.84	25.41	23.72	25.09
01/30/2001	25.31	26.97	25.13	26.22
01/31/2001	25.5	26.41	25.06	25.16
02/01/2001	25.19	25.56	24.78	25.28
02/02/2001	25.47	25.81	23.81	23.88
02/05/2001	23.34	23.38	22	22.91
02/06/2001	22.59	23.56	22.41	22.94
02/07/2001	22.81	23.31	21.5	22.38
02/08/2001	21.88	22.91	21.09	21.19
02/09/2001	21.19	22.53	21	21.31
02/12/2001	21.41	22.5	21.1	22
02/13/2001	22.25	22.5	20.5	20.63
02/14/2001	21	23.84	21	23.41
02/15/2001	23.88	25.31	23.72	24.72
02/16/2001	23.78	24.37	23.22	24.12
02/20/2001	24.19	24.5	22.94	22.97
02/21/2001	22.25	24.81	22.25	23.31
02/22/2001	23.5	24.88	22.63	23.41
02/23/2001	23.63	24	22.03	23.97
02/26/2001	23.75	24.22	22.59	23.91
02/27/2001	24	24.09	22.26	22.5
02/28/2001	22.38	22.44	20.5	21.13
03/01/2001	20.19	22.69	19.53	22.66
03/02/2001	21.84	24.31	21.13	22.63
03/05/2001	23.5	24.38	23.25	23.78
03/06/2001	24.63	25.75	24.63	24.91
03/07/2001	24.94	25.06	24.25	24.91
03/08/2001	24.91	25.56	24.59	25.16
03/09/2001	24.44	24.75	23.04	23.38
03/12/2001	22.5	24.63	22.22	23.16
03/13/2001	23.63	24.31	22.5	23.94
03/14/2001	23.06	24.81	22.98	24.09
03/15/2001	24.76	24.91	22.75	23.06
03/16/2001	22.31	22.94	21.78	22.13
03/19/2001	22.16	23.56	21.63	23.31
03/20/2001	23.63	23.75	21.41	21.41
03/21/2001	21.84	23.19	21.53	22.44
03/22/2001	23	24.78	23	24.72
03/23/2001	25.73	26.2	24.16	25.13
03/26/2001	25.41	25.47	24.22	24.66
03/27/2001	24.25	25.72	23.94	25.44
03/28/2001	24.84	25.75	23.69	23.84
03/29/2001	23.53	24.69	22.06	22.78
03/30/2001	22.28	22.34	21.13	21.75
04/02/2001	21.69	22.06	19.44	20
04/03/2001	20.06	20.88	19.51	20.06
04/04/2001	19.97	20.16	18.28	18.91
04/05/2001	19.94	21.44	19.84	21.13
04/06/2001	20.63	21.03	19.5	20
04/09/2001	20	20.11	18.38	19.41
04/10/2001	19.58	22	19.14	21.38
04/11/2001	23.74	24.45	22.5	23.02
04/12/2001	22.68	24.96	22.5	24.74
04/16/2001	24.02	24.88	23.43	23.96
04/17/2001	23.41	25.1	23.07	23.8
04/18/2001	25.46	27.53	25.27	26.52
04/19/2001	26.88	29.53	26	29.37
04/20/2001	29.23	29.55	27.62	28.16
04/23/2001	27.25	27.56	26.03	26.37
04/24/2001	26.74	27.85	25.25	25.85
04/25/2001	25.93	27.16	24.63	26.59
04/26/2001	27.23	27.45	24.98	25.42
04/27/2001	26.27	27.09	25.75	26.95
04/30/2001	27.32	28.43	26.57	27.3
05/01/2001	27.41	27.9	26.1	27.52
05/02/2001	28	28.28	27.05	27.35
05/03/2001	26.89	26.89	25.88	26.3
05/04/2001	25.25	26.57	25.07	25.77
05/07/2001	25.78	26.25	24.88	25.37
05/08/2001	25.85	26.34	25.36	26.3
05/09/2001	25.43	26.28	24.81	25.52
05/10/2001	27.15	27.18	25.5	25.5
05/11/2001	25.64	26.35	25.41	25.86
05/14/2001	25.77	25.85	24.27	24.85
05/15/2001	24.76	25.77	24.52	24.95
05/16/2001	24.59	27.14	24.38	27.05
05/17/2001	26.9	27.4	26.44	26.95
05/18/2001	26.52	27.55	26.5	27.5
05/21/2001	27.4	29	27.38	28.76
05/22/2001	28.75	29.25	28.28	28.3
05/23/2001	27.8	27.89	26.35	26.47
05/24/2001	26.64	27.25	26.14	27.21
05/25/2001	27.5	27.87	26.85	26.86
05/29/2001	26.71	26.77	25.71	25.93
05/30/2001	25.3	25.35	24.24	24.48
05/31/2001	24.25	25.75	24.18	24.96
06/01/2001	25.68	26.1	24.66	25.66
06/04/2001	25.77	25.88	24.88	25.03
06/05/2001	25.35	26.85	25.3	26.25
06/06/2001	26.33	26.93	25.6	26.33
06/07/2001	26.12	28.05	26.12	28.01
06/08/2001	28.14	28.14	27.09	27.64
06/11/2001	27.13	27.15	26.61	26.81
06/12/2001	26.05	27.72	25.5	27.25
06/13/2001	27.3	28.24	26.79	26.89
06/14/2001	26.5	26.62	25.43	25.5
06/15/2001	25.1	26	24.41	24.96
06/18/2001	25.63	25.75	24.66	24.67
06/19/2001	25.8	25.89	23.63	24.16
06/20/2001	23.56	24.25	22.8	24.18
06/21/2001	23.89	24.52	23.42	23.81
06/22/2001	23.78	24.95	23.38	24.53
06/25/2001	24.78	25.05	24.31	24.94
06/26/2001	24.46	25.5	24.2	25.11
06/27/2001	24.96	24.98	24.11	24.24
06/28/2001	24.75	25.5	24.56	24.79
06/29/2001	25.07	26.48	24	24.55
07/02/2001	25.05	25.23	24.77	24.98
07/03/2001	25.09	25.18	24.78	25.12
07/05/2001	24.7	24.75	24.21	24.34
07/06/2001	23.92	23.99	22.6	22.65
07/09/2001	22.83	22.86	21.91	22.41
07/10/2001	22.74	22.85	21.32	21.39
07/11/2001	21.5	22.12	21.08	22.03
07/12/2001	22.85	23.5	22.75	23.21
07/13/2001	23.14	23.83	22.55	23.18
07/16/2001	23	23.45	20.83	20.98
07/17/2001	20.25	22.4	19.94	22.29
07/18/2001	21.52	22.32	21.38	21.78
07/19/2001	22.24	23.15	22.14	22.64
07/20/2001	22.25	22.57	21.88	22.53
07/23/2001	22.45	22.54	21.75	21.79
07/24/2001	21.66	22.2	21.04	21.48
07/25/2001	21.57	21.92	21	21.89
07/26/2001	21.7	22.99	21.3	22.59
07/27/2001	22.82	23.62	22.73	23.13
07/30/2001	23.39	23.68	22.99	23.3
07/31/2001	23.45	23.74	22.87	22.93
08/01/2001	23.81	24.48	23.59	24.15
08/02/2001	24.6	25.13	24.42	25
08/03/2001	24.84	25.01	24.57	24.8
08/06/2001	24.35	24.5	24.1	24.37
08/07/2001	23.69	23.7	23.03	23.4
08/08/2001	23.3	23.82	22.23	22.37
08/09/2001	22.35	22.78	21.87	22.43
08/10/2001	22.43	22.68	21.68	22.24
08/13/2001	22.43	22.61	21.82	22.42
08/14/2001	22.54	22.7	21.8	21.82
08/15/2001	22.3	22.54	21.82	21.87
08/16/2001	21.5	22.37	21.27	22.35
08/17/2001	21.72	22.07	21.25	21.29
08/20/2001	21.4	22.1	21.35	21.62
08/21/2001	21.69	22.02	21	21
08/22/2001	21.56	22.1	21.1	21.95
08/23/2001	21.84	22.46	21.75	22.07
08/24/2001	22.42	23.64	22.32	23.45
08/27/2001	23.42	24.08	23.25	23.63
08/28/2001	23.59	23.73	22.61	22.61
08/29/2001	22.77	22.84	21.65	21.88
08/30/2001	21.63	22.07	21.13	21.55
08/31/2001	21.1	21.78	20.9	21.55
09/04/2001	21.36	22.23	20.9	20.96
09/05/2001	21.03	21.53	20.15	21.04
09/06/2001	20.5	20.81	19.99	20.1
09/07/2001	19.99	20.93	19.98	20.14
09/10/2001	20.07	20.53	19.74	20.02
09/17/2001	18.51	19.27	18.02	18.32
09/18/2001	18.52	18.54	16.56	16.56
09/19/2001	16.59	16.96	14.21	15.56
09/20/2001	15.11	15.82	14.61	14.75
09/21/2001	13.84	14.77	13.63	14.62
09/24/2001	15.09	15.32	14.47	14.67
09/25/2001	14.7	15.6	14.53	15.28
09/26/2001	15.44	15.62	14.41	14.57
09/27/2001	14.53	14.63	13.53	13.94
09/28/2001	14.19	14.59	13.71	14.22
10/01/2001	14.31	14.54	13.85	14.21
10/02/2001	14.07	14.25	13.5	13.75
10/03/2001	13.6	15.32	13.3	15.17
10/04/2001	15.74	16.35	15.03	15.5
10/05/2001	15.39	16.02	14.7	15.78
10/08/2001	15.59	16.95	15.4	16.93
10/09/2001	16.57	16.65	15.5	15.57
10/10/2001	15.13	16.24	15	16.2
10/11/2001	16.41	18	16.38	17.93
10/12/2001	17.4	17.82	16.5	17.58
10/15/2001	16.83	17.05	16.37	16.82
10/16/2001	16.53	17.24	16.38	17.23
10/17/2001	17.7	17.73	16.01	16.07
10/18/2001	16	16.42	15.5	15.8
10/19/2001	15.6	16.48	15.38	16.27
10/22/2001	15.98	17.4	15.85	17.39
10/23/2001	17.48	17.82	16.76	16.93
10/24/2001	16.9	17.83	16.63	17.67
10/25/2001	17.45	18.95	16.81	18.71
10/26/2001	18.52	19	18.12	18.43
10/29/2001	18.4	18.41	17.25	17.25
10/30/2001	17.06	17.32	16.38	16.63
10/31/2001	16.85	17.75	16.75	17.06
11/01/2001	17.5	18.52	16.86	18.5
11/02/2001	18.52	19.13	18.07	18.99
11/05/2001	19.18	19.75	18.98	19.23
11/06/2001	19.1	19.98	18.93	19.96
11/07/2001	19.74	20.45	19.57	19.67
11/08/2001	20.02	20.68	18.98	19.2
11/09/2001	19.17	19.74	19	19.29
11/12/2001	19.13	19.78	18.29	19.48
11/13/2001	20.14	20.45	19.86	20.4
11/14/2001	20.68	21.09	19.7	20.36
11/15/2001	19.25	20.08	19.17	19.55
11/16/2001	19.7	19.93	19.5	19.63
11/19/2001	19.82	19.82	18.96	19.42
11/20/2001	19.15	19.16	18.3	18.32
11/21/2001	18.25	19.14	18.23	19
11/23/2001	19	19.43	18.65	19.38
11/26/2001	19.25	20.27	19.21	20.03
11/27/2001	19.99	21.55	19.81	20.99
11/28/2001	20.75	21.07	20	20.02
11/29/2001	20.02	20.82	19.77	20.73
11/30/2001	20.02	20.14	19.7	19.87
12/03/2001	19.68	20.19	19.41	19.64
12/04/2001	20.12	21.25	19.68	21.21
12/05/2001	21.53	23.29	21.5	22.96
12/06/2001	22.88	23.14	22.44	22.74
12/07/2001	22.72	22.98	21.75	22.23
12/10/2001	21.94	22.7	21.66	21.79
12/11/2001	22.1	22.68	21.75	21.97
12/12/2001	22.19	22.54	21.53	22.44
12/13/2001	21.49	21.57	20.53	20.54
12/14/2001	20.59	21.44	20.38	21.16
12/17/2001	21.06	21.89	21.05	21.6
12/18/2001	21.78	21.95	21.21	21.38
12/19/2001	21	21.2	20.61	20.69
12/20/2001	20.5	20.73	19.63	19.78
12/21/2001	20.3	20.34	19.92	19.99
12/24/2001	20	20.18	20	20.06
12/26/2001	20.07	20.75	20.07	20.26
12/27/2001	20.38	20.7	20.35	20.51
12/28/2001	20.72	21	20.6	20.91
12/31/2001	20.81	20.96	20.05	20.05

Menu

Create your free account now!

AMAT: Applied Materials, Inc. Historical Data

2001 Historical Chart

Average

Low

High