AMAT: Applied Materials, Inc. Historical Data

2006 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 17.601

CLOSE 17.5964

Low

LOW 14.39

High

HIGH 21.06

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	18.04	18.39	17.64	18.33
01/04/2006	18.35	18.59	18.21	18.49
01/05/2006	18.46	18.76	18.46	18.7
01/06/2006	18.9	19.44	18.79	19.37
01/09/2006	19.37	19.59	19.32	19.52
01/10/2006	19.49	19.84	19.43	19.79
01/11/2006	19.89	20.77	19.67	20.65
01/12/2006	20.56	21.06	20.26	20.82
01/13/2006	20.38	20.41	19.93	20.15
01/17/2006	19.73	19.77	19.41	19.76
01/18/2006	19.76	20.2	19.53	19.74
01/19/2006	20.27	20.44	19.82	19.99
01/20/2006	19.89	20	19	19.07
01/23/2006	19.22	19.31	18.91	18.98
01/24/2006	19.02	19.34	18.75	18.98
01/25/2006	19.18	19.21	18.79	18.97
01/26/2006	19.23	19.75	19.03	19.73
01/27/2006	19.97	20	19.49	19.75
01/30/2006	19.86	19.91	19.45	19.58
01/31/2006	19.48	19.5	18.88	19.05
02/01/2006	18.97	19.44	18.85	19.33
02/02/2006	19.22	19.54	18.82	18.86
02/03/2006	18.9	18.96	18.6	18.68
02/06/2006	18.64	19.17	18.59	19.08
02/07/2006	19.12	19.53	19.05	19.5
02/08/2006	19.87	20.1	19.7	20.1
02/09/2006	20.17	20.69	20.01	20.08
02/10/2006	20.11	20.11	19.75	19.96
02/13/2006	19.79	20.04	19.56	19.86
02/14/2006	19.99	20.27	19.8	20.26
02/15/2006	20.29	20.5	20.09	20.46
02/16/2006	20.81	20.9	19.81	19.96
02/17/2006	19.91	20	19.53	19.72
02/21/2006	19.73	19.79	19.08	19.29
02/22/2006	19.22	19.59	19.03	19.23
02/23/2006	19.22	19.48	19	19.06
02/24/2006	19.07	19.11	18.69	18.8
02/27/2006	18.54	18.57	18.24	18.4
02/28/2006	18.4	18.55	18.21	18.32
03/01/2006	18.45	18.91	18.42	18.85
03/02/2006	18.69	19.09	18.68	19.02
03/03/2006	18.82	19.05	18.62	18.62
03/06/2006	18.75	18.92	18.54	18.56
03/07/2006	18.5	18.62	18.27	18.33
03/08/2006	18.24	18.27	17.59	17.88
03/09/2006	18.01	18.19	17.68	17.7
03/10/2006	17.77	18.06	17.54	17.79
03/13/2006	17.8	18.1	17.78	17.93
03/14/2006	17.84	18.47	17.83	18.36
03/15/2006	18.36	18.66	18.25	18.57
03/16/2006	18.54	18.54	17.66	17.7
03/17/2006	17.65	17.7	17.27	17.49
03/20/2006	17.57	17.65	17.42	17.49
03/21/2006	17.53	17.91	17.41	17.51
03/22/2006	17.65	17.73	17.44	17.67
03/23/2006	17.66	17.9	17.56	17.6
03/24/2006	17.63	17.95	17.5	17.94
03/27/2006	18.01	18.08	17.81	17.85
03/28/2006	17.84	17.85	17.35	17.41
03/29/2006	17.46	17.64	17.35	17.59
03/30/2006	17.65	17.83	17.45	17.77
03/31/2006	17.82	17.86	17.51	17.51
04/03/2006	17.71	17.96	17.45	17.8
04/04/2006	17.82	17.98	17.68	17.76
04/05/2006	17.79	18.36	17.75	18.26
04/06/2006	18.32	18.6	18.26	18.43
04/07/2006	18.48	18.53	18.02	18.04
04/10/2006	17.65	17.86	17.57	17.69
04/11/2006	17.68	17.8	17.32	17.51
04/12/2006	17.53	17.72	17.41	17.42
04/13/2006	17.66	18.27	17.65	18.11
04/17/2006	18	18.22	17.53	17.65
04/18/2006	17.7	18.23	17.6	18.14
04/19/2006	18.32	18.41	18.09	18.33
04/20/2006	18.1	18.84	18.07	18.58
04/21/2006	18.63	18.7	17.95	18.06
04/24/2006	18.01	18.01	17.76	17.89
04/25/2006	17.89	18	17.74	17.86
04/26/2006	17.87	18.06	17.62	17.91
04/27/2006	17.8	18.5	17.64	18.34
04/28/2006	18.25	18.3	17.95	17.95
05/01/2006	18	18	17.59	17.62
05/02/2006	17.68	17.85	17.6	17.69
05/03/2006	17.68	18.1	17.68	18.06
05/04/2006	18.16	18.68	18.12	18.55
05/05/2006	18.68	19.11	18.66	19.05
05/08/2006	19.01	19.2	18.91	18.91
05/09/2006	18.88	18.89	18.45	18.61
05/10/2006	18.52	18.58	18.14	18.19
05/11/2006	18.13	18.4	18	18.11
05/12/2006	18.07	18.38	18.02	18.09
05/15/2006	18	18.27	17.55	17.75
05/16/2006	17.8	17.95	17.43	17.85
05/17/2006	17.35	17.71	16.85	16.93
05/18/2006	17.07	17.2	16.78	16.78
05/19/2006	16.78	17.19	16.74	17
05/22/2006	16.75	17.06	16.62	16.87
05/23/2006	17.01	17.05	16.22	16.26
05/24/2006	16.35	16.87	16.34	16.8
05/25/2006	16.9	16.95	16.6	16.73
05/26/2006	16.8	17.05	16.76	16.91
05/30/2006	17.03	17.13	16.71	16.71
05/31/2006	16.86	17.02	16.7	16.91
06/01/2006	16.92	17.21	16.85	17.16
06/02/2006	17.28	17.29	16.85	17.04
06/05/2006	16.98	17	16.58	16.61
06/06/2006	16.69	16.75	16.35	16.51
06/07/2006	16.58	16.73	16.34	16.37
06/08/2006	16.48	16.68	16.25	16.61
06/09/2006	16.66	16.81	16.3	16.47
06/12/2006	16.48	16.73	16.2	16.23
06/13/2006	16.21	16.46	16.09	16.14
06/14/2006	16.32	16.5	16.24	16.44
06/15/2006	16.51	16.85	16.5	16.83
06/16/2006	16.82	16.84	16.28	16.3
06/19/2006	16.41	16.51	16.24	16.31
06/20/2006	16.41	16.72	16.37	16.45
06/21/2006	16.46	16.88	16.45	16.75
06/22/2006	16.65	16.73	16.44	16.55
06/23/2006	16.45	16.45	16.02	16.13
06/26/2006	16.17	16.33	16.09	16.22
06/27/2006	16.23	16.31	15.91	15.94
06/28/2006	16	16.07	15.75	16.07
06/29/2006	16.08	16.57	16	16.55
06/30/2006	16.64	16.68	16.28	16.28
07/03/2006	16.36	16.54	16.35	16.53
07/05/2006	16.35	16.52	16.12	16.21
07/06/2006	16.25	16.53	16.19	16.38
07/07/2006	16.25	16.3	15.97	16.08
07/10/2006	16.12	16.2	15.67	15.79
07/11/2006	15.58	16.15	15.51	16.14
07/12/2006	16.11	16.16	15.65	15.68
07/13/2006	15.48	15.95	15.4	15.46
07/14/2006	15.51	15.65	15.37	15.42
07/17/2006	15.46	15.57	15.34	15.46
07/18/2006	15.49	15.63	15.21	15.49
07/19/2006	15.52	15.99	15.5	15.85
07/20/2006	15.73	15.76	14.9	14.91
07/21/2006	14.8	14.95	14.39	14.76
07/24/2006	14.88	15.27	14.85	15.13
07/25/2006	15.07	15.23	14.94	15.09
07/26/2006	14.88	15.63	14.87	15.05
07/27/2006	15.19	15.47	14.97	15.1
07/28/2006	15.21	15.73	15.2	15.59
07/31/2006	15.55	15.91	15.52	15.76
08/01/2006	15.61	15.61	15.38	15.47
08/02/2006	15.51	15.75	15.38	15.59
08/03/2006	15.47	15.86	15.4	15.71
08/04/2006	15.9	16.04	15.37	15.5
08/07/2006	15.4	15.62	15.27	15.4
08/08/2006	15.55	15.55	15.09	15.25
08/09/2006	15.45	15.59	15.07	15.12
08/10/2006	15.15	15.49	15.06	15.43
08/11/2006	15.37	15.47	15.12	15.17
08/14/2006	15.35	15.71	15.31	15.4
08/15/2006	15.74	15.82	15.55	15.69
08/16/2006	15.57	15.88	15.33	15.71
08/17/2006	15.76	16.12	15.7	15.81
08/18/2006	15.85	15.86	15.56	15.77
08/21/2006	15.69	15.7	15.51	15.61
08/22/2006	15.56	15.81	15.52	15.59
08/23/2006	15.68	15.94	15.65	15.91
08/24/2006	15.85	16.14	15.75	16.1
08/25/2006	16.11	16.44	16.09	16.13
08/28/2006	16.16	16.44	16.1	16.33
08/29/2006	16.39	16.71	16.36	16.69
08/30/2006	16.78	17	16.6	16.95
08/31/2006	16.98	16.99	16.75	16.9
09/01/2006	16.97	17.01	16.66	16.84
09/05/2006	16.85	16.94	16.66	16.81
09/06/2006	16.6	16.65	16.36	16.43
09/07/2006	16.37	16.73	16.26	16.41
09/08/2006	16.46	16.59	16.39	16.53
09/11/2006	16.41	16.79	16.4	16.43
09/12/2006	16.66	17.55	16.43	17.44
09/13/2006	17.43	17.76	17.25	17.34
09/14/2006	17.21	17.44	17.13	17.28
09/15/2006	17.41	17.75	17.2	17.2
09/18/2006	17.42	17.81	17.42	17.78
09/19/2006	17.77	17.78	17.19	17.45
09/20/2006	17.6	17.64	17.1	17.27
09/21/2006	17.3	17.41	16.93	16.94
09/22/2006	16.95	17.11	16.75	16.84
09/25/2006	16.95	17.51	16.87	17.35
09/26/2006	17.38	17.65	17.24	17.56
09/27/2006	17.54	17.99	17.5	17.54
09/28/2006	17.55	17.88	17.55	17.73
09/29/2006	17.68	17.92	17.6	17.73
10/02/2006	17.69	17.87	17.52	17.61
10/03/2006	17.52	17.83	17.32	17.68
10/04/2006	17.65	18.2	17.62	18.09
10/05/2006	18.05	18.23	17.97	18.08
10/06/2006	17.95	18.5	17.9	18.3
10/09/2006	18.25	18.62	18.22	18.47
10/10/2006	18.37	18.69	18.37	18.58
10/11/2006	18.53	18.98	18.5	18.62
10/12/2006	18.53	18.76	18.2	18.7
10/13/2006	18.65	19.06	18.6	19.02
10/16/2006	19.01	19.1	18.85	18.98
10/17/2006	18.75	18.85	18.48	18.68
10/18/2006	18.4	18.45	17.74	17.82
10/19/2006	17.69	17.84	17.31	17.35
10/20/2006	17.43	17.45	16.99	17.25
10/23/2006	17.18	17.57	17.15	17.41
10/24/2006	17.46	17.57	17.01	17.04
10/25/2006	17.09	17.4	16.84	17.22
10/26/2006	17.26	17.71	17.24	17.68
10/27/2006	17.64	17.65	17.06	17.26
10/30/2006	17.25	17.54	17.13	17.35
10/31/2006	17.45	17.63	17.21	17.39
11/01/2006	17.51	17.55	17.14	17.25
11/02/2006	17.22	17.29	16.96	17.1
11/03/2006	17.1	17.17	16.88	17.08
11/06/2006	17.12	17.4	17.04	17.29
11/07/2006	17.41	17.94	17.37	17.8
11/08/2006	17.71	17.93	17.5	17.85
11/09/2006	17.93	17.99	17.41	17.42
11/10/2006	17.54	17.67	17.33	17.62
11/13/2006	17.61	18.19	17.58	18.1
11/14/2006	18.1	18.6	17.92	18.5
11/15/2006	18.66	18.87	18.45	18.65
11/16/2006	18.25	18.39	17.56	17.98
11/17/2006	17.94	18.2	17.81	18.12
11/20/2006	17.99	18.29	17.79	18.24
11/21/2006	18.26	18.37	18.1	18.21
11/22/2006	18.2	18.44	18.16	18.39
11/24/2006	18.3	18.55	18.27	18.52
11/27/2006	18.48	18.61	17.95	17.98
11/28/2006	17.88	18.19	17.85	18.13
11/29/2006	18.2	18.39	17.95	18.15
11/30/2006	18.07	18.23	17.95	18.01
12/01/2006	17.93	18.08	17.42	17.73
12/04/2006	17.9	18.52	17.77	18.33
12/05/2006	18.45	18.71	18.38	18.55
12/06/2006	18.49	18.73	18.31	18.58
12/07/2006	18.61	18.79	18.34	18.43
12/08/2006	18.33	18.63	18.18	18.47
12/11/2006	18.44	18.55	18.25	18.4
12/12/2006	18.39	18.46	18	18.23
12/13/2006	18.34	18.34	17.81	17.94
12/14/2006	17.87	18.42	17.82	18.2
12/15/2006	18.44	18.48	18.05	18.13
12/18/2006	18.2	18.49	18.18	18.3
12/19/2006	18.2	18.4	18.05	18.15
12/20/2006	18.21	18.52	18.14	18.31
12/21/2006	18.31	18.37	17.92	18
12/22/2006	18.05	18.26	17.97	18.16
12/26/2006	18.11	18.68	18.08	18.64
12/27/2006	18.67	18.79	18.56	18.58
12/28/2006	18.59	18.75	18.45	18.55
12/29/2006	18.45	18.66	18.44	18.45

Menu

Create your free account now!

AMAT: Applied Materials, Inc. Historical Data

2006 Historical Chart

Average

Low

High