The closing price for Applied Materials (AMAT) in 1999 was $22.89, on December 31, 1999. It was up 195.5% for the year. The latest price is $567.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $22.50 | $23.31 | $22.42 | $22.89 | 6,462,800 |
December 30 1999 | $22.88 | $22.89 | $22.22 | $22.47 | 7,153,200 |
December 29 1999 | $22.51 | $22.94 | $22.51 | $22.83 | 6,705,200 |
December 28 1999 | $22.94 | $23.03 | $22.18 | $22.77 | 10,220,000 |
December 27 1999 | $22.00 | $23.08 | $21.70 | $23.07 | 14,067,600 |
December 23 1999 | $21.93 | $22.22 | $21.32 | $21.97 | 12,173,600 |
December 22 1999 | $22.04 | $22.20 | $21.41 | $21.85 | 19,009,200 |
December 21 1999 | $20.84 | $22.38 | $20.72 | $22.33 | 23,091,200 |
December 20 1999 | $20.55 | $21.43 | $20.41 | $21.01 | 24,344,800 |
December 17 1999 | $20.76 | $20.78 | $19.93 | $20.01 | 22,412,400 |
December 16 1999 | $18.91 | $20.00 | $18.90 | $19.97 | 26,748,000 |
December 15 1999 | $18.96 | $19.20 | $18.07 | $18.65 | 29,711,600 |
December 14 1999 | $19.77 | $19.77 | $18.86 | $18.89 | 33,220,800 |
December 13 1999 | $19.74 | $20.21 | $19.47 | $19.52 | 16,774,400 |
December 10 1999 | $20.41 | $20.41 | $19.26 | $19.77 | 23,124,800 |
December 09 1999 | $20.78 | $20.84 | $19.87 | $20.36 | 24,642,400 |
December 08 1999 | $19.93 | $20.80 | $19.57 | $20.74 | 34,060,000 |
December 07 1999 | $20.50 | $20.52 | $19.67 | $20.10 | 24,614,800 |
December 06 1999 | $19.78 | $20.79 | $19.49 | $20.65 | 24,638,400 |
December 03 1999 | $19.85 | $20.05 | $19.44 | $19.92 | 31,146,800 |
December 02 1999 | $18.19 | $19.49 | $18.19 | $19.47 | 27,059,600 |
December 01 1999 | $17.84 | $18.36 | $17.73 | $18.16 | 22,408,000 |
November 30 1999 | $18.25 | $18.43 | $17.59 | $17.60 | 27,904,400 |
November 29 1999 | $18.38 | $18.66 | $18.03 | $18.30 | 22,671,200 |
November 26 1999 | $18.56 | $18.77 | $18.40 | $18.43 | 9,561,200 |
Daily pricing data for Applied Materials dates back to 3/17/1980, and may be incomplete.