The closing price for Applied Materials (AMAT) in 2002 was $9.41, on December 31, 2002. It was down 36.2% for the year. The latest price is $520.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $9.52 | $9.72 | $9.36 | $9.41 | 20,286,900 |
December 30 2002 | $9.75 | $9.93 | $9.54 | $9.59 | 16,792,800 |
December 27 2002 | $9.90 | $10.03 | $9.70 | $9.76 | 13,259,300 |
December 26 2002 | $10.11 | $10.32 | $9.92 | $9.97 | 18,023,300 |
December 24 2002 | $9.96 | $10.21 | $9.93 | $10.01 | 10,237,300 |
December 23 2002 | $9.60 | $10.11 | $9.53 | $10.06 | 20,714,300 |
December 20 2002 | $9.89 | $10.04 | $9.54 | $9.61 | 30,064,900 |
December 19 2002 | $9.55 | $9.86 | $9.36 | $9.77 | 33,477,000 |
December 18 2002 | $9.76 | $9.78 | $9.49 | $9.57 | 28,477,900 |
December 17 2002 | $10.40 | $10.60 | $9.95 | $10.01 | 34,415,800 |
December 16 2002 | $9.91 | $10.50 | $9.75 | $10.44 | 32,705,400 |
December 13 2002 | $10.24 | $10.24 | $9.77 | $9.79 | 29,489,800 |
December 12 2002 | $10.63 | $10.70 | $10.22 | $10.37 | 26,468,900 |
December 11 2002 | $10.46 | $10.76 | $10.26 | $10.52 | 31,262,800 |
December 10 2002 | $10.08 | $10.74 | $10.02 | $10.66 | 35,896,000 |
December 09 2002 | $10.58 | $10.75 | $9.88 | $9.89 | 33,066,500 |
December 06 2002 | $10.62 | $10.90 | $10.44 | $10.75 | 29,183,100 |
December 05 2002 | $11.23 | $11.26 | $10.55 | $10.75 | 28,289,900 |
December 04 2002 | $10.91 | $11.20 | $10.78 | $10.91 | 41,122,100 |
December 03 2002 | $11.99 | $12.00 | $11.48 | $11.53 | 21,760,700 |
December 02 2002 | $12.76 | $12.93 | $12.06 | $12.12 | 30,278,200 |
November 29 2002 | $12.72 | $12.83 | $12.29 | $12.31 | 12,419,700 |
November 27 2002 | $12.26 | $12.78 | $12.17 | $12.63 | 27,963,700 |
November 26 2002 | $12.24 | $12.27 | $11.88 | $11.95 | 25,403,200 |
November 25 2002 | $12.18 | $12.45 | $12.09 | $12.29 | 35,583,100 |
Daily pricing data for Applied Materials dates back to 3/17/1980, and may be incomplete.