The lowest closing price for Applied Materials (AMAT) in 1991 was $0.22, on January 14, 1991. It was up 65.9% for the year. The latest price is $497.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1991 | $0.41 | $0.41 | $0.40 | $0.40 | 23,564,800 |
December 30 1991 | $0.37 | $0.40 | $0.36 | $0.40 | 27,443,200 |
December 27 1991 | $0.36 | $0.36 | $0.35 | $0.36 | 10,182,400 |
December 26 1991 | $0.34 | $0.36 | $0.34 | $0.36 | 6,694,400 |
December 24 1991 | $0.33 | $0.35 | $0.33 | $0.34 | 12,198,400 |
December 23 1991 | $0.31 | $0.33 | $0.31 | $0.33 | 4,300,800 |
December 20 1991 | $0.31 | $0.32 | $0.31 | $0.32 | 7,104,000 |
December 19 1991 | $0.30 | $0.31 | $0.30 | $0.31 | 2,681,600 |
December 18 1991 | $0.30 | $0.30 | $0.30 | $0.30 | 10,784,000 |
December 17 1991 | $0.30 | $0.31 | $0.30 | $0.30 | 6,400,000 |
December 16 1991 | $0.31 | $0.31 | $0.30 | $0.31 | 2,777,600 |
December 13 1991 | $0.32 | $0.32 | $0.31 | $0.32 | 10,604,800 |
December 12 1991 | $0.31 | $0.32 | $0.30 | $0.31 | 4,416,000 |
December 11 1991 | $0.31 | $0.31 | $0.30 | $0.30 | 6,873,600 |
December 10 1991 | $0.31 | $0.31 | $0.30 | $0.31 | 3,155,200 |
December 09 1991 | $0.31 | $0.32 | $0.30 | $0.30 | 10,316,800 |
December 06 1991 | $0.31 | $0.31 | $0.30 | $0.31 | 5,881,600 |
December 05 1991 | $0.32 | $0.32 | $0.30 | $0.31 | 11,027,200 |
December 04 1991 | $0.33 | $0.33 | $0.32 | $0.32 | 22,291,200 |
December 03 1991 | $0.33 | $0.34 | $0.32 | $0.33 | 34,278,400 |
December 02 1991 | $0.30 | $0.33 | $0.30 | $0.33 | 13,996,800 |
November 29 1991 | $0.30 | $0.30 | $0.30 | $0.30 | 19,200 |
November 27 1991 | $0.31 | $0.32 | $0.30 | $0.31 | 10,534,400 |
November 26 1991 | $0.33 | $0.33 | $0.30 | $0.32 | 19,686,400 |
November 25 1991 | $0.31 | $0.33 | $0.30 | $0.32 | 31,424,000 |
Daily pricing data for Applied Materials dates back to 3/17/1980, and may be incomplete.