The closing price for Applied Materials (AMAT) in September 2000 was $21.41, on September 29, 2000. It was down 32.4% for the month. The latest price is $474.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $22.64 | $22.83 | $21.02 | $21.41 | 30,596,800 |
September 28 2000 | $22.74 | $23.48 | $22.40 | $23.05 | 45,936,800 |
September 27 2000 | $23.96 | $24.05 | $22.51 | $23.05 | 30,308,600 |
September 26 2000 | $24.39 | $24.77 | $23.44 | $23.62 | 30,867,400 |
September 25 2000 | $25.83 | $26.07 | $24.02 | $24.34 | 31,486,400 |
September 22 2000 | $24.61 | $25.27 | $24.23 | $25.27 | 57,980,000 |
September 21 2000 | $27.34 | $27.52 | $26.35 | $26.53 | 27,943,800 |
September 20 2000 | $27.81 | $28.42 | $26.89 | $28.15 | 26,743,600 |
September 19 2000 | $26.44 | $27.84 | $26.08 | $27.77 | 19,357,600 |
September 18 2000 | $26.55 | $27.32 | $25.81 | $26.08 | 22,940,600 |
September 15 2000 | $26.69 | $27.02 | $25.74 | $26.39 | 23,178,200 |
September 14 2000 | $27.39 | $27.61 | $26.71 | $27.05 | 17,110,800 |
September 13 2000 | $25.47 | $27.07 | $25.31 | $26.71 | 23,082,000 |
September 12 2000 | $27.12 | $27.39 | $25.72 | $25.87 | 29,049,400 |
September 11 2000 | $27.23 | $28.31 | $26.62 | $27.14 | 29,783,000 |
September 08 2000 | $28.49 | $28.56 | $27.07 | $27.25 | 28,132,400 |
September 07 2000 | $28.81 | $29.46 | $28.11 | $29.01 | 29,233,400 |
September 06 2000 | $29.82 | $30.68 | $28.51 | $28.74 | 27,470,400 |
September 05 2000 | $30.27 | $30.86 | $30.14 | $30.48 | 14,226,400 |
September 01 2000 | $31.65 | $32.08 | $30.21 | $30.61 | 20,142,200 |
Daily pricing data for Applied Materials dates back to 3/17/1980, and may be incomplete.