The closing price for Applied Materials (AMAT) in 1986 was $0.11, on December 31, 1986. It was down 8.4% for the year. The latest price is $375.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1986 | $0.11 | $0.11 | $0.11 | $0.11 | 1,324,800 |
December 30 1986 | $0.11 | $0.11 | $0.11 | $0.11 | 480,000 |
December 29 1986 | $0.11 | $0.12 | $0.11 | $0.11 | 1,408,000 |
December 26 1986 | $0.11 | $0.12 | $0.11 | $0.11 | 1,286,400 |
December 24 1986 | $0.12 | $0.12 | $0.12 | $0.12 | 819,200 |
December 23 1986 | $0.12 | $0.12 | $0.12 | $0.12 | 3,180,800 |
December 22 1986 | $0.12 | $0.12 | $0.12 | $0.12 | 1,561,600 |
December 19 1986 | $0.12 | $0.12 | $0.12 | $0.12 | 2,220,800 |
December 18 1986 | $0.12 | $0.12 | $0.12 | $0.12 | 531,200 |
December 17 1986 | $0.12 | $0.12 | $0.12 | $0.12 | 684,800 |
December 16 1986 | $0.12 | $0.12 | $0.12 | $0.12 | 2,041,600 |
December 15 1986 | $0.12 | $0.12 | $0.12 | $0.12 | 512,000 |
December 12 1986 | $0.12 | $0.12 | $0.12 | $0.12 | 1,452,800 |
December 11 1986 | $0.12 | $0.12 | $0.12 | $0.12 | 217,600 |
December 10 1986 | $0.12 | $0.12 | $0.12 | $0.12 | 1,836,800 |
December 09 1986 | $0.12 | $0.12 | $0.11 | $0.12 | 774,400 |
December 08 1986 | $0.12 | $0.12 | $0.11 | $0.12 | 1,260,800 |
December 05 1986 | $0.11 | $0.12 | $0.11 | $0.11 | 883,200 |
December 04 1986 | $0.12 | $0.12 | $0.11 | $0.12 | 1,465,600 |
December 03 1986 | $0.12 | $0.12 | $0.11 | $0.12 | 1,945,600 |
December 02 1986 | $0.11 | $0.11 | $0.11 | $0.11 | 1,574,400 |
December 01 1986 | $0.11 | $0.11 | $0.10 | $0.11 | 8,211,200 |
November 28 1986 | $0.11 | $0.11 | $0.11 | $0.11 | 550,400 |
November 26 1986 | $0.11 | $0.11 | $0.11 | $0.11 | 390,400 |
November 25 1986 | $0.11 | $0.11 | $0.11 | $0.11 | 3,782,400 |
Daily pricing data for Applied Materials dates back to 11/5/1984, and may be incomplete.
