The lowest closing price for Applied Materials (AMAT) in 1990 was $0.19, on November 8, 1990. It was down 23.9% for the year. The latest price is $529.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1990 | $0.24 | $0.24 | $0.24 | $0.24 | 3,168,000 |
December 28 1990 | $0.24 | $0.25 | $0.24 | $0.24 | 9,401,600 |
December 27 1990 | $0.25 | $0.25 | $0.24 | $0.24 | 5,561,600 |
December 26 1990 | $0.25 | $0.26 | $0.25 | $0.25 | 6,739,200 |
December 24 1990 | $0.24 | $0.25 | $0.24 | $0.25 | 2,624,000 |
December 21 1990 | $0.23 | $0.25 | $0.23 | $0.25 | 11,590,400 |
December 20 1990 | $0.21 | $0.23 | $0.21 | $0.23 | 13,401,600 |
December 19 1990 | $0.22 | $0.22 | $0.22 | $0.22 | 16,556,800 |
December 18 1990 | $0.21 | $0.22 | $0.21 | $0.22 | 9,465,600 |
December 17 1990 | $0.21 | $0.22 | $0.21 | $0.21 | 14,355,200 |
December 14 1990 | $0.21 | $0.21 | $0.21 | $0.21 | 17,235,200 |
December 13 1990 | $0.21 | $0.22 | $0.21 | $0.22 | 19,212,800 |
December 12 1990 | $0.20 | $0.21 | $0.20 | $0.21 | 25,894,400 |
December 11 1990 | $0.21 | $0.21 | $0.20 | $0.20 | 2,752,000 |
December 10 1990 | $0.20 | $0.21 | $0.20 | $0.21 | 2,918,400 |
December 07 1990 | $0.21 | $0.21 | $0.20 | $0.21 | 8,960,000 |
December 06 1990 | $0.23 | $0.23 | $0.20 | $0.21 | 18,387,200 |
December 05 1990 | $0.22 | $0.22 | $0.21 | $0.22 | 1,644,800 |
December 04 1990 | $0.21 | $0.22 | $0.21 | $0.22 | 6,739,200 |
December 03 1990 | $0.21 | $0.22 | $0.21 | $0.21 | 16,601,600 |
November 30 1990 | $0.20 | $0.21 | $0.20 | $0.21 | 6,150,400 |
November 29 1990 | $0.20 | $0.20 | $0.19 | $0.20 | 4,416,000 |
November 28 1990 | $0.20 | $0.20 | $0.19 | $0.20 | 18,297,600 |
November 27 1990 | $0.21 | $0.21 | $0.21 | $0.21 | 12,204,800 |
November 26 1990 | $0.20 | $0.21 | $0.20 | $0.20 | 4,556,800 |
Daily pricing data for Applied Materials dates back to 3/17/1980, and may be incomplete.