The closing price for Applied Materials (AMAT) in 1992 was $0.76, on December 31, 1992. It was up 94.3% for the year. The latest price is $497.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1992 | $0.77 | $0.77 | $0.76 | $0.76 | 8,252,800 |
December 30 1992 | $0.77 | $0.77 | $0.76 | $0.77 | 11,148,800 |
December 29 1992 | $0.78 | $0.78 | $0.76 | $0.77 | 9,900,800 |
December 28 1992 | $0.78 | $0.79 | $0.77 | $0.77 | 5,321,600 |
December 24 1992 | $0.77 | $0.78 | $0.76 | $0.78 | 9,638,400 |
December 23 1992 | $0.77 | $0.78 | $0.76 | $0.77 | 7,235,200 |
December 22 1992 | $0.78 | $0.78 | $0.75 | $0.77 | 12,630,400 |
December 21 1992 | $0.80 | $0.80 | $0.77 | $0.77 | 15,779,200 |
December 18 1992 | $0.83 | $0.83 | $0.79 | $0.80 | 12,732,800 |
December 17 1992 | $0.75 | $0.83 | $0.74 | $0.82 | 25,584,000 |
December 16 1992 | $0.77 | $0.77 | $0.74 | $0.74 | 14,060,800 |
December 15 1992 | $0.77 | $0.77 | $0.74 | $0.76 | 15,196,800 |
December 14 1992 | $0.78 | $0.78 | $0.77 | $0.77 | 16,998,400 |
December 11 1992 | $0.80 | $0.81 | $0.76 | $0.78 | 15,216,000 |
December 10 1992 | $0.82 | $0.82 | $0.80 | $0.80 | 9,638,400 |
December 09 1992 | $0.83 | $0.84 | $0.80 | $0.81 | 21,104,000 |
December 08 1992 | $0.87 | $0.87 | $0.84 | $0.85 | 19,321,600 |
December 07 1992 | $0.82 | $0.87 | $0.82 | $0.87 | 23,129,600 |
December 04 1992 | $0.81 | $0.83 | $0.80 | $0.82 | 16,304,000 |
December 03 1992 | $0.81 | $0.82 | $0.79 | $0.80 | 10,512,000 |
December 02 1992 | $0.82 | $0.82 | $0.80 | $0.82 | 9,702,400 |
December 01 1992 | $0.83 | $0.83 | $0.82 | $0.82 | 10,739,200 |
November 30 1992 | $0.82 | $0.83 | $0.82 | $0.82 | 5,827,200 |
November 27 1992 | $0.81 | $0.83 | $0.81 | $0.82 | 3,033,600 |
November 25 1992 | $0.82 | $0.82 | $0.81 | $0.82 | 24,416,000 |
Daily pricing data for Applied Materials dates back to 3/17/1980, and may be incomplete.