The closing price for Applied Materials (AMAT) in 1993 was $1.75, on December 31, 1993. It was up 127.9% for the year. The latest price is $507.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1993 | $1.74 | $1.77 | $1.72 | $1.75 | 7,064,000 |
December 30 1993 | $1.71 | $1.74 | $1.71 | $1.73 | 6,643,200 |
December 29 1993 | $1.69 | $1.73 | $1.67 | $1.72 | 6,062,400 |
December 28 1993 | $1.67 | $1.74 | $1.66 | $1.71 | 15,185,600 |
December 27 1993 | $1.58 | $1.67 | $1.57 | $1.66 | 11,750,400 |
December 23 1993 | $1.58 | $1.59 | $1.56 | $1.58 | 5,875,200 |
December 22 1993 | $1.52 | $1.59 | $1.52 | $1.56 | 5,160,000 |
December 21 1993 | $1.55 | $1.57 | $1.52 | $1.54 | 4,587,200 |
December 20 1993 | $1.56 | $1.57 | $1.55 | $1.57 | 2,555,200 |
December 17 1993 | $1.58 | $1.58 | $1.54 | $1.56 | 9,568,000 |
December 16 1993 | $1.58 | $1.62 | $1.55 | $1.56 | 13,652,800 |
December 15 1993 | $1.58 | $1.60 | $1.47 | $1.56 | 23,278,400 |
December 14 1993 | $1.60 | $1.61 | $1.54 | $1.59 | 5,968,000 |
December 13 1993 | $1.57 | $1.61 | $1.55 | $1.59 | 9,604,800 |
December 10 1993 | $1.55 | $1.57 | $1.51 | $1.56 | 9,716,800 |
December 09 1993 | $1.57 | $1.58 | $1.52 | $1.54 | 10,432,000 |
December 08 1993 | $1.58 | $1.61 | $1.56 | $1.59 | 10,494,400 |
December 07 1993 | $1.63 | $1.64 | $1.60 | $1.60 | 5,137,600 |
December 06 1993 | $1.57 | $1.61 | $1.49 | $1.61 | 26,547,200 |
December 03 1993 | $1.67 | $1.71 | $1.63 | $1.71 | 17,144,000 |
December 02 1993 | $1.66 | $1.68 | $1.60 | $1.67 | 16,868,800 |
December 01 1993 | $1.67 | $1.72 | $1.65 | $1.67 | 41,064,000 |
November 30 1993 | $1.55 | $1.63 | $1.55 | $1.59 | 17,249,600 |
November 29 1993 | $1.64 | $1.64 | $1.57 | $1.58 | 20,363,200 |
November 26 1993 | $1.55 | $1.60 | $1.54 | $1.59 | 3,934,400 |
Daily pricing data for Applied Materials dates back to 3/17/1980, and may be incomplete.